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: 4:10 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 (%)
Apr 30, 2014 6.660 6.719 6.630 6.689 552,702 +0.04(+0.55%)
Apr 29, 2014 6.704 6.719 6.638 6.652 592,229 -0.02(-0.33%)
Apr 28, 2014 6.667 6.704 6.586 6.675 581,540 +0.02(+0.33%)
Apr 25, 2014 6.712 6.719 6.638 6.652 460,899 -0.08(-1.21%)
Apr 24, 2014 6.808 6.830 6.719 6.734 474,641 -0.05(-0.76%)
Apr 23, 2014 6.808 6.859 6.748 6.785 546,639 -0.04(-0.65%)
Apr 22, 2014 6.800 6.867 6.771 6.830 698,946 +0.04(+0.65%)
Apr 21, 2014 6.763 6.801 6.741 6.785 334,324 +0.05(+0.77%)
Apr 17, 2014 6.675 6.734 6.734 6.734 791,093 +0.04(+0.55%)
Apr 16, 2014 6.689 6.712 6.667 6.697 977,713 +0.04(+0.55%)
Apr 15, 2014 6.726 6.748 6.630 6.660 907,733 -0.04(-0.55%)
Apr 14, 2014 6.815 6.815 6.682 6.697 969,284 -0.07(-0.98%)
Apr 11, 2014 6.741 6.800 6.704 6.763 563,562 -0.01(-0.11%)
Apr 10, 2014 6.859 6.896 6.726 6.771 517,990 -0.07(-1.08%)
Apr 09, 2014 6.844 6.881 6.815 6.844 446,537 +0.00(+0.00%)
Apr 08, 2014 6.830 6.874 6.785 6.844 737,034 +0.03(+0.43%)
Apr 07, 2014 6.874 6.881 6.771 6.815 1,294,963 -0.10(-1.39%)
Apr 04, 2014 7.029 7.088 6.904 6.911 784,061 -0.07(-0.95%)
Apr 03, 2014 6.970 7.029 6.933 6.977 784,402 -0.01(-0.21%)
Apr 02, 2014 7.014 7.022 6.948 6.992 464,025 +0.00(+0.00%)
Apr 01, 2014 6.859 7.007 6.830 6.992 626,968 +0.14(+2.05%)
Mar 31, 2014 6.741 6.881 6.697 6.852 616,883 +0.13(+1.87%)
Mar 28, 2014 6.748 6.830 6.689 6.726 365,572 -0.04(-0.55%)
Mar 27, 2014 6.726 6.785 6.704 6.763 708,388 +0.02(+0.33%)
Mar 26, 2014 6.748 6.793 6.660 6.741 870,004 +0.04(+0.55%)
Mar 25, 2014 6.734 6.804 6.667 6.704 692,277 -0.01(-0.22%)
Mar 24, 2014 6.926 6.926 6.719 6.719 610,764 -0.21(-2.99%)
Mar 21, 2014 6.697 6.948 6.697 6.926 1,655,520 +0.24(+3.53%)
Mar 20, 2014 6.682 6.719 6.586 6.689 706,602 +0.01(+0.11%)
Mar 19, 2014 6.719 6.719 6.623 6.682 997,567 -0.02(-0.33%)
Mar 18, 2014 6.682 6.726 6.586 6.704 1,062,803 +0.00(+0.00%)
Mar 17, 2014 6.859 6.867 6.660 6.704 599,676 -0.07(-1.09%)
Mar 14, 2014 6.719 6.830 6.719 6.778 411,786 +0.06(+0.88%)
Mar 13, 2014 6.822 6.844 6.689 6.719 536,897 -0.10(-1.41%)
Mar 12, 2014 6.785 6.844 6.726 6.815 456,369 +0.01(+0.11%)
Mar 11, 2014 6.844 6.918 6.793 6.808 429,813 -0.04(-0.65%)
Mar 10, 2014 6.852 6.889 6.771 6.852 399,379 +0.00(+0.00%)
Mar 07, 2014 6.940 6.977 6.778 6.852 609,149 -0.08(-1.17%)
Mar 06, 2014 6.926 6.948 6.867 6.933 279,839 +0.01(+0.21%)
Mar 05, 2014 6.963 6.977 6.874 6.918 558,477 -0.08(-1.16%)
Mar 04, 2014 6.867 7.044 6.859 7.000 1,002,878 +0.16(+2.27%)
Mar 03, 2014 6.800 6.844 6.645 6.844 649,511 +0.02(+0.32%)
Feb 28, 2014 6.726 6.859 6.675 6.822 986,764 +0.10(+1.43%)
Feb 27, 2014 6.800 6.822 6.682 6.726 489,099 -0.11(-1.62%)
Feb 26, 2014 6.778 6.867 6.771 6.837 518,663 +0.05(+0.76%)
Feb 25, 2014 6.793 6.844 6.748 6.785 500,364 -0.02(-0.33%)
Feb 24, 2014 6.731 6.830 6.731 6.808 957,645 +0.07(+0.99%)
Feb 21, 2014 6.815 6.815 6.704 6.741 732,806 -0.05(-0.76%)
Feb 20, 2014 6.741 6.808 6.689 6.793 620,040 +0.05(+0.77%)
Feb 19, 2014 6.689 6.815 6.689 6.741 514,302 +0.01(+0.22%)
Feb 18, 2014 6.741 6.763 6.689 6.726 564,890 -0.01(-0.22%)
Feb 14, 2014 6.712 6.741 6.741 6.741 555,566 +0.03(+0.44%)
Feb 13, 2014 6.630 6.748 6.586 6.712 491,614 +0.04(+0.66%)
Feb 12, 2014 6.549 6.667 6.468 6.667 560,336 +0.00(+0.00%)
Feb 11, 2014 6.660 6.778 6.616 6.667 962,926 +0.03(+0.45%)
Feb 10, 2014 6.549 6.645 6.512 6.638 643,935 +0.07(+1.12%)
Feb 07, 2014 6.557 6.571 6.431 6.564 560,719 +0.04(+0.57%)
Feb 06, 2014 6.409 6.527 6.409 6.527 823,106 +0.12(+1.84%)
Feb 05, 2014 6.549 6.557 6.372 6.409 847,625 -0.18(-2.69%)
Feb 04, 2014 6.586 6.638 6.542 6.586 920,068 +0.04(+0.68%)
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.