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: 7:00 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 (%)
Jun 30, 2015 9.533 9.629 9.430 9.607 1,320,744 +0.18(+1.88%)
Jun 29, 2015 9.636 9.732 9.422 9.430 482,602 -0.22(-2.30%)
Jun 26, 2015 9.636 9.681 9.481 9.651 1,971,741 +0.06(+0.62%)
Jun 25, 2015 9.636 9.673 9.540 9.592 648,284 +0.01(+0.08%)
Jun 24, 2015 9.681 9.710 9.570 9.585 537,919 -0.10(-0.99%)
Jun 23, 2015 9.688 9.747 9.607 9.681 749,891 -0.03(-0.30%)
Jun 22, 2015 9.762 9.836 9.688 9.710 366,709 -0.02(-0.23%)
Jun 19, 2015 9.725 9.784 9.607 9.732 954,553 +0.01(+0.15%)
Jun 18, 2015 9.570 9.740 9.555 9.718 559,235 +0.20(+2.09%)
Jun 17, 2015 9.555 9.555 9.415 9.518 352,870 -0.01(-0.08%)
Jun 16, 2015 9.444 9.570 9.444 9.526 481,252 +0.06(+0.62%)
Jun 15, 2015 9.555 9.555 9.408 9.467 669,934 -0.10(-1.00%)
Jun 12, 2015 9.555 9.592 9.518 9.563 456,512 -0.01(-0.08%)
Jun 11, 2015 9.644 9.648 9.518 9.570 724,110 -0.06(-0.61%)
Jun 10, 2015 9.474 9.681 9.437 9.629 1,175,946 +0.24(+2.52%)
Jun 09, 2015 9.334 9.422 9.289 9.393 1,463,548 +0.04(+0.47%)
Jun 08, 2015 9.644 9.644 9.282 9.348 1,698,530 -0.27(-2.76%)
Jun 05, 2015 9.747 9.806 9.614 9.614 902,276 -0.22(-2.25%)
Jun 04, 2015 9.961 9.983 9.784 9.836 920,359 -0.18(-1.84%)
Jun 03, 2015 10.09 10.09 9.976 10.02 391,021 -0.04(-0.37%)
Jun 02, 2015 9.998 10.18 9.961 10.06 546,017 +0.00(+0.00%)
Jun 01, 2015 9.924 10.10 9.836 10.06 455,444 +0.19(+1.95%)
May 29, 2015 9.961 9.991 9.858 9.865 1,120,437 -0.13(-1.26%)
May 28, 2015 10.04 10.06 9.939 9.991 330,642 -0.04(-0.44%)
May 27, 2015 9.954 10.06 9.873 10.04 892,530 +0.13(+1.27%)
May 26, 2015 9.939 9.969 9.895 9.910 470,746 -0.10(-0.96%)
May 22, 2015 10.03 10.01 10.01 10.01 380,946 -0.06(-0.59%)
May 21, 2015 10.04 10.09 9.954 10.06 539,820 +0.01(+0.15%)
May 20, 2015 9.961 10.08 9.902 10.05 451,485 +0.12(+1.19%)
May 19, 2015 9.969 9.983 9.814 9.932 515,980 -0.07(-0.74%)
May 18, 2015 9.902 10.02 9.865 10.01 850,649 +0.05(+0.52%)
May 15, 2015 9.954 9.983 9.858 9.954 403,828 +0.02(+0.22%)
May 14, 2015 9.777 9.932 9.710 9.932 324,082 +0.24(+2.52%)
May 13, 2015 9.791 9.858 9.644 9.688 695,639 -0.14(-1.43%)
May 12, 2015 9.732 9.832 9.511 9.828 606,145 +0.07(+0.76%)
May 11, 2015 9.851 9.924 9.743 9.755 369,404 -0.12(-1.20%)
May 08, 2015 9.851 10.05 9.806 9.873 556,064 +0.11(+1.13%)
May 07, 2015 9.629 9.814 9.600 9.762 334,133 +0.14(+1.46%)
May 06, 2015 9.718 9.725 9.555 9.622 506,560 +0.00(+0.00%)
May 05, 2015 9.651 9.747 9.548 9.622 624,608 -0.10(-1.06%)
May 04, 2015 9.858 9.902 9.651 9.725 492,713 -0.13(-1.35%)
May 01, 2015 9.732 9.910 9.644 9.858 610,505 +0.13(+1.37%)
Apr 30, 2015 10.06 10.15 9.644 9.725 908,311 -0.40(-3.94%)
Apr 29, 2015 10.11 10.16 10.09 10.12 552,714 -0.03(-0.29%)
Apr 28, 2015 9.998 10.18 9.961 10.15 604,044 +0.18(+1.78%)
Apr 27, 2015 10.04 10.14 9.895 9.976 411,797 -0.04(-0.44%)
Apr 24, 2015 10.09 10.15 10.01 10.02 371,576 -0.04(-0.37%)
Apr 23, 2015 9.954 10.12 9.947 10.06 703,037 +0.09(+0.89%)
Apr 22, 2015 9.851 9.969 9.806 9.969 484,295 +0.11(+1.12%)
Apr 21, 2015 9.799 9.873 9.777 9.858 407,127 +0.10(+0.98%)
Apr 20, 2015 9.659 9.762 9.651 9.762 417,965 +0.14(+1.46%)
Apr 17, 2015 9.673 9.725 9.422 9.622 676,807 -0.09(-0.91%)
Apr 16, 2015 9.629 9.718 9.600 9.710 389,302 +0.08(+0.84%)
Apr 15, 2015 9.784 9.791 9.614 9.629 737,516 -0.11(-1.14%)
Apr 14, 2015 9.932 9.991 9.710 9.740 715,057 -0.15(-1.49%)
Apr 13, 2015 9.961 10.04 9.887 9.887 592,653 -0.10(-0.96%)
Apr 10, 2015 9.836 9.983 9.814 9.983 638,344 +0.21(+2.19%)
Apr 09, 2015 10.12 10.13 9.732 9.769 922,017 -0.35(-3.43%)
Apr 08, 2015 10.29 10.38 10.08 10.12 1,173,938 -0.16(-1.51%)
Apr 07, 2015 10.39 10.43 10.26 10.27 555,856 -0.13(-1.28%)
Apr 06, 2015 10.32 10.47 10.28 10.40 366,253 +0.08(+0.79%)
Apr 02, 2015 10.31 10.32 10.32 10.32 610,083 -0.05(-0.50%)
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.