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 (%)
Jun 30, 2016 10.03 10.19 9.871 10.19 1,146,612 +0.19(+1.92%)
Jun 29, 2016 9.664 10.00 9.610 9.994 903,078 +0.47(+4.93%)
Jun 28, 2016 9.294 9.552 9.287 9.525 714,887 +0.29(+3.17%)
Jun 27, 2016 9.433 9.533 9.156 9.233 862,607 -0.31(-3.23%)
Jun 24, 2016 9.625 9.856 9.425 9.540 1,214,280 -0.37(-3.73%)
Jun 23, 2016 9.864 10.00 9.841 9.910 420,378 +0.12(+1.18%)
Jun 22, 2016 9.756 9.841 9.702 9.794 591,404 +0.02(+0.16%)
Jun 21, 2016 9.810 9.841 9.641 9.779 749,478 -0.03(-0.31%)
Jun 20, 2016 9.848 10.00 9.802 9.810 608,809 +0.03(+0.31%)
Jun 17, 2016 9.633 9.787 9.456 9.779 938,358 +0.15(+1.52%)
Jun 16, 2016 9.387 9.648 9.387 9.633 488,335 +0.17(+1.79%)
Jun 15, 2016 9.387 9.571 9.356 9.464 392,364 +0.08(+0.90%)
Jun 14, 2016 9.348 9.425 9.294 9.379 453,730 +0.02(+0.16%)
Jun 13, 2016 9.294 9.425 9.240 9.364 512,996 +0.08(+0.91%)
Jun 10, 2016 9.471 9.471 9.217 9.279 386,268 -0.18(-1.87%)
Jun 09, 2016 9.425 9.487 9.356 9.456 603,068 +0.06(+0.66%)
Jun 08, 2016 9.256 9.406 9.233 9.394 376,615 +0.21(+2.26%)
Jun 07, 2016 9.187 9.310 9.140 9.187 380,368 +0.02(+0.25%)
Jun 06, 2016 9.156 9.233 9.040 9.164 441,358 +0.02(+0.17%)
Jun 03, 2016 9.225 9.348 9.133 9.148 547,114 -0.02(-0.25%)
Jun 02, 2016 9.010 9.187 9.010 9.171 551,260 +0.15(+1.71%)
Jun 01, 2016 9.048 9.171 9.002 9.017 924,179 +0.02(+0.17%)
May 31, 2016 9.025 9.048 8.879 9.002 753,505 +0.00(+0.00%)
May 27, 2016 8.994 9.002 9.002 9.002 447,234 +0.05(+0.52%)
May 26, 2016 9.094 9.133 8.948 8.956 368,091 -0.12(-1.27%)
May 25, 2016 8.971 9.083 8.902 9.071 586,842 +0.09(+1.03%)
May 24, 2016 8.910 9.033 8.810 8.979 729,994 +0.15(+1.66%)
May 23, 2016 8.940 8.971 8.779 8.833 467,831 -0.08(-0.95%)
May 20, 2016 8.879 8.956 8.856 8.917 577,659 +0.05(+0.61%)
May 19, 2016 9.194 9.194 8.740 8.863 549,470 -0.35(-3.76%)
May 18, 2016 9.417 9.440 9.056 9.210 621,069 -0.23(-2.45%)
May 17, 2016 9.556 9.679 9.371 9.440 1,277,842 -0.18(-1.92%)
May 16, 2016 9.471 9.641 9.471 9.625 771,226 +0.19(+2.04%)
May 13, 2016 9.425 9.471 9.340 9.433 715,802 -0.02(-0.16%)
May 12, 2016 9.533 9.691 9.433 9.448 1,376,569 -0.10(-1.03%)
May 11, 2016 9.797 9.896 9.531 9.546 824,351 -0.29(-2.94%)
May 10, 2016 9.737 9.851 9.649 9.836 753,266 +0.18(+1.81%)
May 09, 2016 9.600 9.729 9.584 9.660 719,713 +0.06(+0.63%)
May 06, 2016 9.303 9.607 9.219 9.600 963,822 +0.27(+2.85%)
May 05, 2016 9.166 9.364 9.067 9.333 1,478,893 +0.18(+1.91%)
May 04, 2016 8.831 9.386 8.602 9.158 1,554,488 +0.38(+4.34%)
May 03, 2016 8.747 8.869 8.610 8.777 861,673 -0.04(-0.43%)
May 02, 2016 8.808 8.861 8.686 8.815 767,678 +0.14(+1.58%)
Apr 29, 2016 8.747 8.747 8.595 8.678 521,104 -0.08(-0.87%)
Apr 28, 2016 8.793 8.838 8.697 8.755 1,161,803 -0.04(-0.43%)
Apr 27, 2016 8.671 8.808 8.636 8.793 520,934 +0.09(+1.05%)
Apr 26, 2016 8.640 8.747 8.579 8.701 299,779 +0.13(+1.51%)
Apr 25, 2016 8.420 8.579 8.366 8.572 389,204 +0.15(+1.81%)
Apr 22, 2016 8.557 8.610 8.404 8.420 555,655 -0.10(-1.16%)
Apr 21, 2016 8.640 8.648 8.450 8.519 385,051 -0.10(-1.15%)
Apr 20, 2016 8.747 8.755 8.564 8.618 341,752 -0.14(-1.57%)
Apr 19, 2016 8.755 8.793 8.678 8.755 401,690 +0.00(+0.00%)
Apr 18, 2016 8.755 8.793 8.709 8.755 459,030 -0.02(-0.26%)
Apr 15, 2016 8.762 8.808 8.755 8.777 409,783 -0.02(-0.17%)
Apr 14, 2016 8.793 8.815 8.724 8.793 471,118 -0.02(-0.26%)
Apr 13, 2016 8.793 8.823 8.747 8.815 717,871 +0.06(+0.70%)
Apr 12, 2016 8.663 8.869 8.648 8.755 441,497 +0.14(+1.68%)
Apr 11, 2016 8.709 8.755 8.557 8.610 1,129,985 -0.04(-0.44%)
Apr 08, 2016 8.633 8.777 8.610 8.648 225,994 +0.08(+0.89%)
Apr 07, 2016 8.625 8.762 8.519 8.572 624,939 -0.12(-1.40%)
Apr 06, 2016 8.701 8.701 8.564 8.694 428,594 +0.00(+0.00%)
Apr 05, 2016 8.831 8.861 8.678 8.694 601,501 -0.21(-2.31%)
Apr 04, 2016 8.899 8.983 8.869 8.899 372,122 -0.01(-0.09%)
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.