Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Summit Hotel Properties (NY: INN )

6.000 -0.020 (-0.33%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 9.210 9.266 9.135 9.135 399,642 -0.09(-1.01%)
Dec 30, 2021 9.116 9.294 9.069 9.228 805,287 +0.16(+1.75%)
Dec 29, 2021 9.088 9.107 8.909 9.069 847,150 -0.01(-0.10%)
Dec 28, 2021 9.125 9.238 9.050 9.079 326,944 -0.07(-0.82%)
Dec 27, 2021 9.079 9.167 8.948 9.153 343,459 +0.01(+0.10%)
Dec 23, 2021 9.163 9.266 9.069 9.144 437,360 +0.02(+0.21%)
Dec 22, 2021 8.826 9.153 8.826 9.125 810,120 +0.22(+2.52%)
Dec 21, 2021 8.470 8.901 8.367 8.901 778,384 +0.58(+6.97%)
Dec 20, 2021 8.208 8.372 7.993 8.320 821,819 -0.04(-0.45%)
Dec 17, 2021 8.236 8.433 8.171 8.358 1,537,759 +0.07(+0.79%)
Dec 16, 2021 8.564 8.564 8.222 8.292 663,301 -0.17(-1.99%)
Dec 15, 2021 8.349 8.461 8.123 8.461 885,286 +0.07(+0.89%)
Dec 14, 2021 8.349 8.584 8.283 8.386 1,074,374 -0.03(-0.33%)
Dec 13, 2021 8.807 8.807 8.386 8.414 739,012 -0.43(-4.87%)
Dec 10, 2021 8.976 9.022 8.709 8.845 631,005 -0.07(-0.74%)
Dec 09, 2021 8.863 8.985 8.742 8.910 673,117 -0.07(-0.73%)
Dec 08, 2021 8.770 9.041 8.742 8.976 617,154 +0.18(+2.02%)
Dec 07, 2021 8.835 9.008 8.704 8.798 1,012,064 +0.06(+0.64%)
Dec 06, 2021 8.423 8.873 8.405 8.742 888,911 +0.49(+5.90%)
Dec 03, 2021 8.330 8.372 8.147 8.255 756,909 -0.07(-0.90%)
Dec 02, 2021 8.040 8.433 7.890 8.330 1,048,601 +0.35(+4.34%)
Dec 01, 2021 8.620 8.620 7.979 7.984 961,231 -0.39(-4.69%)
Nov 30, 2021 8.423 8.503 8.349 8.377 1,539,831 -0.19(-2.19%)
Nov 29, 2021 8.554 8.578 8.358 8.564 1,586,495 +0.21(+2.46%)
Nov 26, 2021 8.349 8.405 7.796 8.358 1,693,077 -0.44(-5.00%)
Nov 24, 2021 8.704 8.873 8.620 8.798 572,863 +0.05(+0.53%)
Nov 23, 2021 8.648 8.807 8.554 8.751 1,364,232 +0.07(+0.75%)
Nov 22, 2021 8.901 8.966 8.643 8.685 986,838 -0.13(-1.49%)
Nov 19, 2021 8.798 8.863 8.620 8.816 696,903 -0.14(-1.57%)
Nov 18, 2021 9.144 8.999 8.910 8.957 567,889 -0.19(-2.05%)
Nov 17, 2021 9.153 9.219 9.055 9.144 1,154,933 -0.06(-0.61%)
Nov 16, 2021 9.378 9.387 9.125 9.200 770,663 -0.16(-1.70%)
Nov 15, 2021 9.331 9.369 9.186 9.359 515,166 +0.07(+0.70%)
Nov 12, 2021 9.425 9.504 9.284 9.294 470,565 -0.12(-1.29%)
Nov 11, 2021 9.640 9.640 9.373 9.415 733,168 -0.11(-1.18%)
Nov 10, 2021 9.584 9.528 975,785 -0.08(-0.88%)
Nov 09, 2021 9.575 9.668 9.518 9.612 537,511 -0.06(-0.58%)
Nov 08, 2021 9.902 9.996 9.607 9.668 835,803 -0.20(-1.99%)
Nov 05, 2021 9.912 10.24 9.706 9.865 974,491 +0.21(+2.13%)
Nov 04, 2021 9.734 10.24 9.523 9.659 657,099 -0.11(-1.15%)
Nov 03, 2021 9.500 9.874 9.500 9.771 1,155,947 +0.21(+2.15%)
Nov 02, 2021 9.752 9.818 9.556 9.565 769,501 -0.15(-1.54%)
Nov 01, 2021 9.425 9.752 9.500 9.715 707,030 +0.36(+3.80%)
Oct 29, 2021 9.397 9.490 9.308 9.359 1,112,546 -0.06(-0.60%)
Oct 28, 2021 9.331 9.425 9.125 9.415 533,026 +0.14(+1.51%)
Oct 27, 2021 9.144 9.350 8.993 9.275 604,475 +0.07(+0.81%)
Oct 26, 2021 9.425 9.191 9.200 573,214 -0.20(-2.09%)
Oct 25, 2021 9.397 9.518 9.244 9.397 430,585 -0.06(-0.59%)
Oct 22, 2021 9.434 9.556 9.341 9.453 486,291 +0.01(+0.10%)
Oct 21, 2021 9.537 9.551 9.331 9.444 490,562 -0.07(-0.79%)
Oct 20, 2021 9.500 9.575 9.355 9.518 691,589 +0.01(+0.10%)
Oct 19, 2021 9.640 9.640 9.350 9.509 877,596 -0.02(-0.20%)
Oct 18, 2021 9.462 9.696 9.401 9.528 695,430 -0.01(-0.10%)
Oct 15, 2021 9.696 9.734 9.504 9.537 609,744 +0.11(+1.19%)
Oct 14, 2021 9.303 9.453 9.182 9.425 851,431 +0.22(+2.44%)
Oct 13, 2021 9.228 9.228 9.041 9.200 522,617 -0.07(-0.81%)
Oct 12, 2021 9.350 9.369 9.219 9.275 498,759 -0.07(-0.80%)
Oct 11, 2021 9.359 9.509 9.247 9.350 500,354 +0.04(+0.40%)
Oct 08, 2021 9.238 9.359 9.172 9.313 453,061 +0.07(+0.81%)
Oct 07, 2021 9.210 9.294 9.144 9.238 2,795,279 +0.15(+1.65%)
Oct 06, 2021 8.976 9.088 8.770 9.088 634,394 -0.04(-0.41%)
Oct 05, 2021 9.210 9.172 9.065 9.125 611,364 -0.05(-0.51%)
Oct 04, 2021 9.359 9.453 9.163 9.172 848,523 -0.18(-1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.