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 -0.010 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 29, 2023 6.676 6.676 6.568 6.568 540,289 -0.12(-1.75%)
Dec 28, 2023 6.627 6.685 6.558 6.685 564,117 +0.04(+0.59%)
Dec 27, 2023 6.646 6.680 6.597 6.646 458,031 -0.02(-0.29%)
Dec 26, 2023 6.509 6.676 6.480 6.666 1,030,659 +0.16(+2.40%)
Dec 22, 2023 6.519 6.558 6.412 6.509 623,417 +0.04(+0.60%)
Dec 21, 2023 6.500 6.529 6.416 6.470 762,464 +0.08(+1.22%)
Dec 20, 2023 6.402 6.544 6.324 6.392 1,256,224 -0.05(-0.76%)
Dec 19, 2023 6.548 6.592 6.431 6.441 1,621,539 -0.02(-0.30%)
Dec 18, 2023 6.460 6.519 6.382 6.460 1,326,608 +0.01(+0.15%)
Dec 15, 2023 6.617 6.617 6.436 6.451 3,423,399 -0.13(-1.93%)
Dec 14, 2023 6.705 6.822 6.558 6.578 2,330,748 +0.07(+1.05%)
Dec 13, 2023 6.392 6.558 6.285 6.509 1,627,753 +0.15(+2.30%)
Dec 12, 2023 6.343 6.421 6.314 6.363 1,352,827 +0.02(+0.31%)
Dec 11, 2023 6.275 6.353 6.236 6.343 1,010,553 +0.10(+1.56%)
Dec 08, 2023 6.187 6.245 6.148 6.245 388,294 +0.02(+0.31%)
Dec 07, 2023 6.148 6.236 6.099 6.226 938,930 +0.09(+1.43%)
Dec 06, 2023 6.206 6.294 6.138 6.138 975,467 -0.01(-0.16%)
Dec 05, 2023 6.363 6.363 6.148 6.148 858,770 -0.22(-3.53%)
Dec 04, 2023 6.275 6.402 6.270 6.373 1,274,073 +0.10(+1.56%)
Dec 01, 2023 6.079 6.294 6.001 6.275 777,970 +0.16(+2.56%)
Nov 30, 2023 6.109 6.167 6.050 6.118 1,103,116 +0.01(+0.16%)
Nov 29, 2023 6.255 6.304 6.099 6.109 685,626 -0.10(-1.57%)
Nov 28, 2023 6.118 6.206 6.050 6.206 1,293,552 +0.09(+1.44%)
Nov 27, 2023 6.079 6.148 6.026 6.118 585,632 -0.02(-0.32%)
Nov 24, 2023 6.099 6.138 6.060 6.138 416,069 +0.05(+0.80%)
Nov 22, 2023 6.157 6.157 6.050 6.089 654,599 +0.03(+0.48%)
Nov 21, 2023 6.099 6.148 6.026 6.060 798,973 -0.11(-1.74%)
Nov 20, 2023 6.197 6.216 6.128 6.167 563,962 +0.01(+0.16%)
Nov 17, 2023 6.157 6.177 6.074 6.157 1,837,637 +0.08(+1.29%)
Nov 16, 2023 6.157 6.197 6.079 6.079 819,025 -0.08(-1.27%)
Nov 15, 2023 6.167 6.236 6.070 6.157 803,072 +0.02(+0.32%)
Nov 14, 2023 5.944 6.138 5.944 6.138 1,102,538 +0.42(+7.28%)
Nov 13, 2023 5.693 5.809 5.683 5.722 799,525 -0.05(-0.84%)
Nov 10, 2023 5.751 5.789 5.693 5.770 857,736 +0.05(+0.85%)
Nov 09, 2023 5.809 5.838 5.707 5.722 1,992,317 -0.02(-0.34%)
Nov 08, 2023 5.925 5.964 5.731 5.741 1,443,054 -0.21(-3.58%)
Nov 07, 2023 5.993 6.060 5.935 5.954 485,855 -0.07(-1.13%)
Nov 06, 2023 6.157 6.182 6.002 6.022 807,591 -0.15(-2.51%)
Nov 03, 2023 6.080 6.225 5.964 6.177 2,366,095 +0.23(+3.91%)
Nov 02, 2023 5.625 5.954 5.596 5.944 1,448,819 +0.59(+11.03%)
Nov 01, 2023 5.499 5.499 5.296 5.354 1,208,712 -0.11(-1.95%)
Oct 31, 2023 5.422 5.470 5.325 5.460 742,542 +0.08(+1.44%)
Oct 30, 2023 5.276 5.402 5.247 5.383 704,641 +0.18(+3.54%)
Oct 27, 2023 5.489 5.489 5.141 5.199 1,897,491 -0.28(-5.12%)
Oct 26, 2023 5.422 5.528 5.378 5.480 1,000,387 +0.10(+1.80%)
Oct 25, 2023 5.567 5.601 5.363 5.383 2,105,165 -0.21(-3.81%)
Oct 24, 2023 5.538 5.615 5.489 5.596 806,790 +0.09(+1.58%)
Oct 23, 2023 5.412 5.591 5.373 5.509 907,315 +0.03(+0.53%)
Oct 20, 2023 5.586 5.586 5.480 5.480 1,217,037 -0.08(-1.39%)
Oct 19, 2023 5.654 5.722 5.547 5.557 1,452,452 -0.13(-2.21%)
Oct 18, 2023 5.702 5.751 5.644 5.683 1,045,911 -0.08(-1.34%)
Oct 17, 2023 5.664 5.857 5.664 5.760 1,544,358 +0.07(+1.19%)
Oct 16, 2023 5.644 5.717 5.591 5.693 1,007,160 +0.12(+2.08%)
Oct 13, 2023 5.731 5.741 5.538 5.576 1,877,794 -0.14(-2.37%)
Oct 12, 2023 5.635 5.722 5.547 5.712 1,875,906 +0.09(+1.55%)
Oct 11, 2023 5.673 5.741 5.596 5.625 3,185,979 -0.02(-0.34%)
Oct 10, 2023 5.731 5.741 5.615 5.644 3,373,193 +0.01(+0.17%)
Oct 09, 2023 5.596 5.712 5.480 5.635 1,704,653 -0.02(-0.34%)
Oct 06, 2023 5.693 5.751 5.605 5.654 1,467,225 -0.06(-1.02%)
Oct 05, 2023 5.848 5.932 5.615 5.712 6,185,190 -0.13(-2.16%)
Oct 04, 2023 5.557 5.838 5.557 5.838 1,045,039 +0.26(+4.69%)
Oct 03, 2023 5.635 5.678 5.528 5.576 2,707,826 -0.10(-1.71%)
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.