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, 2022 6.674 6.955 6.463 6.805 1,212,379 +0.12(+1.82%)
Jun 29, 2022 6.758 6.758 6.534 6.683 740,855 -0.12(-1.79%)
Jun 28, 2022 6.973 7.170 6.786 6.805 676,776 -0.04(-0.55%)
Jun 27, 2022 6.899 6.983 6.730 6.842 701,975 -0.03(-0.41%)
Jun 24, 2022 6.412 6.875 6.384 6.870 2,272,436 +0.51(+7.94%)
Jun 23, 2022 6.431 6.543 6.271 6.365 1,253,557 -0.10(-1.59%)
Jun 22, 2022 6.543 6.688 6.468 6.468 867,221 -0.20(-2.95%)
Jun 21, 2022 6.786 6.945 6.646 6.665 951,531 -0.01(-0.14%)
Jun 17, 2022 6.749 6.810 6.562 6.674 1,106,181 -0.07(-0.97%)
Jun 16, 2022 7.076 7.095 6.711 6.739 1,337,165 -0.56(-7.69%)
Jun 15, 2022 7.151 7.432 7.086 7.301 849,270 +0.27(+3.86%)
Jun 14, 2022 7.123 7.189 6.917 7.030 724,306 -0.07(-1.05%)
Jun 13, 2022 7.722 7.760 7.067 7.104 1,301,188 -0.88(-11.02%)
Jun 10, 2022 8.284 8.387 7.975 7.984 644,429 -0.47(-5.54%)
Jun 09, 2022 8.733 8.752 8.443 8.452 618,278 -0.32(-3.63%)
Jun 08, 2022 8.771 8.874 8.658 8.771 904,554 -0.04(-0.43%)
Jun 07, 2022 8.499 8.827 8.434 8.808 767,691 +0.21(+2.39%)
Jun 06, 2022 8.462 8.621 8.377 8.602 708,505 +0.24(+2.91%)
Jun 03, 2022 8.415 8.462 8.312 8.359 842,635 -0.10(-1.22%)
Jun 02, 2022 8.359 8.471 8.251 8.462 955,943 +0.13(+1.57%)
Jun 01, 2022 8.246 8.382 8.069 8.331 993,048 +0.15(+1.83%)
May 31, 2022 8.125 8.251 8.055 8.181 682,155 -0.05(-0.57%)
May 27, 2022 8.209 8.256 8.087 8.228 844,615 +0.12(+1.50%)
May 26, 2022 7.909 8.129 7.881 8.106 3,232,610 +0.19(+2.36%)
May 25, 2022 7.647 7.998 7.535 7.919 1,041,164 +0.25(+3.30%)
May 24, 2022 7.666 7.694 7.399 7.666 1,088,528 -0.04(-0.49%)
May 23, 2022 7.863 7.872 7.633 7.704 992,547 -0.09(-1.20%)
May 20, 2022 8.284 8.284 7.601 7.797 924,033 -0.37(-4.58%)
May 19, 2022 8.209 8.377 8.106 8.172 695,165 -0.13(-1.58%)
May 18, 2022 8.443 8.686 8.279 8.303 979,058 -0.18(-2.10%)
May 17, 2022 8.331 8.607 8.237 8.480 1,314,729 +0.34(+4.14%)
May 16, 2022 8.162 8.218 8.055 8.143 538,347 -0.06(-0.69%)
May 13, 2022 8.209 8.270 8.041 8.200 925,362 +0.10(+1.27%)
May 12, 2022 8.041 8.134 7.853 8.097 1,032,256 +0.05(+0.58%)
May 11, 2022 8.359 8.518 7.975 8.050 664,593 -0.25(-3.04%)
May 10, 2022 8.181 8.443 8.069 8.303 2,025,466 +0.11(+1.37%)
May 09, 2022 8.686 8.714 8.153 8.190 1,607,975 -0.56(-6.42%)
May 06, 2022 8.490 8.822 8.462 8.752 1,044,928 +0.20(+2.30%)
May 05, 2022 8.836 9.005 8.406 8.555 1,066,354 -0.40(-4.49%)
May 04, 2022 9.089 9.211 8.724 8.958 1,418,559 -0.17(-1.85%)
May 03, 2022 9.042 9.164 8.836 9.126 2,017,354 +0.00(+0.00%)
May 02, 2022 9.257 9.342 8.906 9.126 1,938,760 -0.11(-1.22%)
Apr 29, 2022 9.379 9.412 9.201 9.239 2,110,895 -0.22(-2.28%)
Apr 28, 2022 9.154 9.463 8.967 9.454 839,822 +0.37(+4.12%)
Apr 27, 2022 8.986 9.154 8.855 9.080 899,123 +0.09(+1.04%)
Apr 26, 2022 9.023 9.113 8.967 8.986 694,193 -0.15(-1.64%)
Apr 25, 2022 8.939 9.145 8.846 9.136 1,017,808 +0.11(+1.24%)
Apr 22, 2022 9.005 9.187 8.995 9.023 603,095 -0.05(-0.52%)
Apr 21, 2022 9.285 9.351 9.042 9.070 797,518 -0.06(-0.62%)
Apr 20, 2022 9.248 9.360 9.117 9.126 896,078 -0.02(-0.20%)
Apr 19, 2022 8.967 9.239 8.967 9.145 708,855 +0.19(+2.09%)
Apr 18, 2022 9.005 9.192 8.906 8.958 363,400 -0.13(-1.44%)
Apr 14, 2022 9.080 9.314 9.033 9.089 582,225 +0.05(+0.52%)
Apr 13, 2022 8.621 9.131 8.621 9.042 899,845 +0.48(+5.57%)
Apr 12, 2022 8.452 8.658 8.377 8.565 773,648 +0.18(+2.12%)
Apr 11, 2022 8.396 8.546 8.331 8.387 951,026 -0.06(-0.67%)
Apr 08, 2022 8.546 8.630 8.387 8.443 1,198,180 -0.15(-1.74%)
Apr 07, 2022 8.771 8.771 8.452 8.593 1,120,248 -0.21(-2.34%)
Apr 06, 2022 8.995 8.995 8.738 8.799 974,759 -0.26(-2.89%)
Apr 05, 2022 9.407 9.538 9.042 9.061 941,163 -0.38(-4.06%)
Apr 04, 2022 9.482 9.566 9.173 9.445 817,353 -0.07(-0.79%)
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.