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
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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, 2012 6.165 6.255 6.151 6.255 293,749 +0.07(+1.21%)
Apr 27, 2012 6.121 6.210 6.083 6.180 245,290 +0.06(+0.98%)
Apr 26, 2012 6.053 6.136 6.038 6.121 207,062 +0.03(+0.49%)
Apr 25, 2012 6.091 6.151 6.023 6.091 147,944 +0.04(+0.74%)
Apr 24, 2012 5.986 6.061 5.986 6.046 202,273 +0.05(+0.87%)
Apr 23, 2012 5.911 6.068 5.911 5.993 174,536 +0.00(+0.00%)
Apr 20, 2012 5.874 6.031 5.829 5.993 170,513 +0.19(+3.22%)
Apr 19, 2012 5.687 5.821 5.687 5.806 120,063 +0.10(+1.84%)
Apr 18, 2012 5.746 5.784 5.679 5.702 208,238 -0.09(-1.55%)
Apr 17, 2012 5.761 5.829 5.732 5.791 118,590 +0.04(+0.78%)
Apr 16, 2012 5.859 5.859 5.717 5.746 124,331 -0.07(-1.29%)
Apr 13, 2012 5.799 5.829 5.687 5.821 163,942 -0.01(-0.13%)
Apr 12, 2012 5.799 5.926 5.761 5.829 123,578 +0.03(+0.52%)
Apr 11, 2012 5.814 5.858 5.761 5.799 117,420 +0.03(+0.52%)
Apr 10, 2012 6.128 6.143 5.732 5.769 217,518 -0.18(-3.02%)
Apr 09, 2012 5.911 6.083 5.911 5.949 166,810 -0.06(-1.00%)
Apr 05, 2012 5.761 6.016 5.761 6.008 242,449 +0.25(+4.29%)
Apr 04, 2012 5.949 5.949 5.754 5.761 164,574 -0.24(-3.99%)
Apr 03, 2012 6.083 6.098 5.971 6.001 139,141 -0.10(-1.72%)
Apr 02, 2012 5.687 6.106 5.687 6.106 242,763 +0.43(+7.65%)
Mar 30, 2012 5.844 5.844 5.672 5.672 485,812 -0.16(-2.70%)
Mar 29, 2012 5.836 5.866 5.806 5.829 306,854 -0.04(-0.76%)
Mar 28, 2012 5.829 5.926 5.799 5.874 507,266 +0.07(+1.16%)
Mar 27, 2012 5.926 5.926 5.799 5.806 348,583 -0.14(-2.39%)
Mar 26, 2012 5.919 5.956 5.859 5.949 243,893 +0.10(+1.66%)
Mar 23, 2012 5.784 5.881 5.687 5.851 367,717 +0.09(+1.56%)
Mar 22, 2012 5.874 5.919 5.702 5.761 286,660 -0.15(-2.53%)
Mar 21, 2012 6.023 6.053 5.889 5.911 369,886 -0.07(-1.25%)
Mar 20, 2012 5.911 6.046 5.866 5.986 422,015 +0.05(+0.88%)
Mar 19, 2012 5.612 5.949 5.612 5.934 817,696 +0.30(+5.31%)
Mar 16, 2012 5.649 5.702 5.567 5.634 3,082,922 -0.02(-0.40%)
Mar 15, 2012 5.784 5.784 5.582 5.657 233,742 -0.11(-1.95%)
Mar 14, 2012 6.023 6.023 5.732 5.769 296,573 -0.25(-4.10%)
Mar 13, 2012 6.151 6.173 5.993 6.016 398,593 -0.07(-1.23%)
Mar 12, 2012 6.083 6.113 6.023 6.091 95,171 +0.03(+0.49%)
Mar 09, 2012 6.046 6.106 6.046 6.061 126,968 -0.01(-0.25%)
Mar 08, 2012 6.143 6.165 6.008 6.076 496,583 -0.03(-0.49%)
Mar 07, 2012 6.106 6.106 6.001 6.106 181,890 +0.04(+0.62%)
Mar 06, 2012 6.188 6.210 6.061 6.068 430,487 -0.16(-2.64%)
Mar 05, 2012 6.495 6.495 6.143 6.233 1,009,624 -0.34(-5.13%)
Mar 02, 2012 6.667 6.772 6.570 6.570 760,257 -0.12(-1.79%)
Mar 01, 2012 6.697 6.936 6.667 6.689 510,300 -0.20(-2.93%)
Feb 29, 2012 7.408 7.408 6.891 6.891 764,168 -0.60(-7.99%)
Feb 28, 2012 7.482 7.520 7.419 7.490 96,632 +0.01(+0.10%)
Feb 27, 2012 7.415 7.505 7.355 7.482 50,800 +0.03(+0.40%)
Feb 24, 2012 7.565 7.602 7.438 7.452 98,890 -0.10(-1.29%)
Feb 23, 2012 7.393 7.550 7.355 7.550 69,786 +0.16(+2.23%)
Feb 22, 2012 7.400 7.452 7.363 7.385 158,121 +0.00(+0.00%)
Feb 21, 2012 7.482 7.512 7.385 7.385 95,522 -0.10(-1.40%)
Feb 17, 2012 7.520 7.520 7.460 7.490 189,281 -0.01(-0.20%)
Feb 16, 2012 7.452 7.595 7.430 7.505 264,837 +0.07(+0.91%)
Feb 15, 2012 7.430 7.490 7.333 7.438 225,334 +0.00(+0.00%)
Feb 14, 2012 7.475 7.542 7.295 7.438 150,818 -0.07(-1.00%)
Feb 13, 2012 7.482 7.520 7.436 7.512 79,637 +0.09(+1.21%)
Feb 10, 2012 7.408 7.460 7.381 7.423 327,320 -0.06(-0.80%)
Feb 09, 2012 7.415 7.505 7.415 7.482 88,117 +0.06(+0.81%)
Feb 08, 2012 7.423 7.460 7.325 7.423 129,117 -0.02(-0.30%)
Feb 07, 2012 7.452 7.482 7.408 7.445 129,346 +0.00(+0.00%)
Feb 06, 2012 7.475 7.512 7.408 7.445 108,580 -0.04(-0.50%)
Feb 03, 2012 7.460 7.587 7.452 7.482 355,692 +0.08(+1.11%)
Feb 02, 2012 7.303 7.460 7.221 7.400 191,559 +0.09(+1.23%)
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.