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

Summit Hotel Properties (NY: INN )

6.020 UNCHANGED
Official Closing Price Updated: 7:00 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 30, 2022 6.737 6.850 6.704 6.822 339,443 +0.00(+0.00%)
Dec 29, 2022 6.633 6.822 6.585 6.822 513,458 +0.20(+3.00%)
Dec 28, 2022 6.756 6.822 6.609 6.623 412,695 -0.16(-2.37%)
Dec 27, 2022 6.850 6.850 6.737 6.784 351,575 -0.05(-0.69%)
Dec 23, 2022 6.652 6.845 6.604 6.831 456,481 +0.15(+2.26%)
Dec 22, 2022 6.642 6.727 6.567 6.680 633,791 -0.05(-0.70%)
Dec 21, 2022 7.001 7.011 6.694 6.727 884,357 -0.31(-4.43%)
Dec 20, 2022 7.048 7.105 7.006 7.039 379,358 -0.03(-0.40%)
Dec 19, 2022 7.152 7.242 7.063 7.067 602,946 -0.11(-1.58%)
Dec 16, 2022 7.171 7.247 7.129 7.181 1,854,661 -0.11(-1.55%)
Dec 15, 2022 7.407 7.530 7.285 7.294 424,940 -0.26(-3.50%)
Dec 14, 2022 7.672 7.710 7.483 7.559 614,817 -0.05(-0.62%)
Dec 13, 2022 7.889 7.956 7.511 7.606 912,284 -0.01(-0.12%)
Dec 12, 2022 7.540 7.634 7.384 7.615 399,135 +0.15(+2.03%)
Dec 09, 2022 7.464 7.521 7.398 7.464 361,307 -0.05(-0.63%)
Dec 08, 2022 7.426 7.639 7.426 7.511 790,814 +0.15(+2.05%)
Dec 07, 2022 7.313 7.511 7.304 7.360 652,908 +0.02(+0.26%)
Dec 06, 2022 7.559 7.573 7.275 7.341 597,967 -0.19(-2.51%)
Dec 05, 2022 7.795 7.861 7.511 7.530 554,717 -0.34(-4.32%)
Dec 02, 2022 7.993 7.993 7.828 7.870 437,697 -0.24(-2.91%)
Dec 01, 2022 8.126 8.178 7.946 8.107 1,140,802 +0.03(+0.35%)
Nov 30, 2022 7.965 8.078 7.767 8.078 1,034,568 +0.09(+1.06%)
Nov 29, 2022 7.842 7.998 7.804 7.993 282,015 +0.10(+1.32%)
Nov 28, 2022 7.889 8.007 7.852 7.889 367,872 -0.12(-1.53%)
Nov 25, 2022 7.889 8.036 7.889 8.012 156,806 +0.08(+0.95%)
Nov 23, 2022 8.031 8.126 7.920 7.937 228,431 -0.15(-1.87%)
Nov 22, 2022 8.078 8.135 7.993 8.088 363,923 +0.09(+1.06%)
Nov 21, 2022 8.050 8.069 7.875 8.003 410,246 -0.09(-1.05%)
Nov 18, 2022 7.870 8.097 7.823 8.088 871,204 +0.43(+5.55%)
Nov 17, 2022 7.511 7.733 7.455 7.663 454,030 +0.03(+0.37%)
Nov 16, 2022 7.672 7.724 7.578 7.634 407,286 -0.09(-1.22%)
Nov 15, 2022 7.842 7.913 7.658 7.729 2,295,030 +0.02(+0.25%)
Nov 14, 2022 7.870 7.898 7.710 7.710 401,126 -0.23(-2.84%)
Nov 11, 2022 7.860 7.954 7.804 7.936 527,900 +0.11(+1.44%)
Nov 10, 2022 7.569 7.917 7.559 7.823 653,509 +0.63(+8.76%)
Nov 09, 2022 7.371 7.418 7.132 7.193 674,270 -0.24(-3.29%)
Nov 08, 2022 7.447 7.559 7.343 7.437 452,270 -0.04(-0.50%)
Nov 07, 2022 7.616 7.635 7.230 7.475 432,435 +0.01(+0.13%)
Nov 04, 2022 7.400 7.512 7.268 7.465 459,779 +0.17(+2.32%)
Nov 03, 2022 7.682 7.691 7.099 7.296 718,898 -0.33(-4.32%)
Nov 02, 2022 7.992 7.578 7.625 866,632 -0.47(-5.81%)
Nov 01, 2022 8.189 8.229 7.973 8.095 505,387 -0.03(-0.35%)
Oct 31, 2022 7.917 8.142 7.912 8.124 771,236 +0.15(+1.89%)
Oct 28, 2022 7.907 8.011 7.766 7.973 617,540 +0.10(+1.31%)
Oct 27, 2022 7.898 7.992 7.823 7.870 779,131 +0.05(+0.60%)
Oct 26, 2022 7.841 7.915 7.729 7.823 641,207 +0.08(+0.97%)
Oct 25, 2022 7.644 7.917 7.578 7.747 895,953 +0.03(+0.37%)
Oct 24, 2022 7.691 7.776 7.583 7.719 627,132 +0.08(+1.11%)
Oct 21, 2022 7.465 7.668 7.428 7.635 760,550 +0.20(+2.65%)
Oct 20, 2022 7.503 7.635 7.404 7.437 517,769 -0.05(-0.63%)
Oct 19, 2022 7.334 7.559 7.334 7.484 711,256 +0.08(+1.02%)
Oct 18, 2022 7.287 7.484 7.221 7.409 935,624 +0.34(+4.79%)
Oct 17, 2022 6.920 7.108 6.901 7.071 798,156 +0.36(+5.32%)
Oct 14, 2022 6.901 6.981 6.657 6.713 589,707 -0.07(-0.97%)
Oct 13, 2022 6.497 6.826 6.384 6.779 867,622 +0.18(+2.71%)
Oct 12, 2022 6.441 6.685 6.332 6.600 1,082,344 +0.12(+1.89%)
Oct 11, 2022 6.403 6.525 6.328 6.478 795,696 +0.09(+1.47%)
Oct 10, 2022 6.488 6.577 6.370 6.384 449,444 -0.09(-1.45%)
Oct 07, 2022 6.506 6.535 6.375 6.478 1,281,987 -0.06(-0.86%)
Oct 06, 2022 6.563 6.713 6.502 6.535 538,427 -0.08(-1.28%)
Oct 05, 2022 6.488 6.638 6.403 6.619 609,730 -0.02(-0.28%)
Oct 04, 2022 6.591 6.760 6.591 6.638 938,215 +0.18(+2.77%)
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.