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 (%)
Jul 31, 2014 7.531 7.605 7.531 7.583 763,787 -0.03(-0.39%)
Jul 30, 2014 7.708 7.716 7.568 7.612 545,950 -0.04(-0.58%)
Jul 29, 2014 7.671 7.723 7.649 7.657 479,653 +0.00(+0.00%)
Jul 28, 2014 7.694 7.705 7.634 7.657 230,780 +0.00(+0.00%)
Jul 25, 2014 7.701 7.760 7.649 7.657 486,957 -0.09(-1.14%)
Jul 24, 2014 7.856 7.915 7.730 7.745 466,184 -0.12(-1.50%)
Jul 23, 2014 7.967 7.967 7.863 7.863 294,439 -0.04(-0.56%)
Jul 22, 2014 7.900 7.952 7.878 7.908 271,438 +0.02(+0.28%)
Jul 21, 2014 7.863 7.937 7.834 7.886 311,091 +0.00(+0.00%)
Jul 18, 2014 7.738 7.930 7.730 7.886 436,196 +0.12(+1.52%)
Jul 17, 2014 7.834 7.878 7.745 7.767 302,178 -0.11(-1.41%)
Jul 16, 2014 7.834 7.937 7.789 7.878 418,348 +0.04(+0.57%)
Jul 15, 2014 7.900 7.908 7.760 7.834 316,706 -0.07(-0.93%)
Jul 14, 2014 7.856 7.915 7.834 7.908 303,964 +0.07(+0.94%)
Jul 11, 2014 7.856 7.856 7.753 7.834 241,132 -0.02(-0.28%)
Jul 10, 2014 7.804 7.908 7.797 7.856 299,507 -0.02(-0.28%)
Jul 09, 2014 7.893 7.908 7.834 7.878 249,035 +0.01(+0.19%)
Jul 08, 2014 7.790 7.908 7.730 7.863 1,030,823 +0.07(+0.95%)
Jul 07, 2014 7.871 7.893 7.775 7.790 348,062 -0.08(-1.03%)
Jul 03, 2014 7.849 7.871 7.871 7.871 245,007 +0.03(+0.38%)
Jul 02, 2014 7.871 7.908 7.804 7.841 408,684 -0.05(-0.65%)
Jul 01, 2014 7.878 7.930 7.871 7.893 556,079 +0.07(+0.85%)
Jun 30, 2014 7.812 7.841 7.753 7.826 626,858 +0.00(+0.00%)
Jun 27, 2014 7.745 7.900 7.745 7.826 1,073,694 +0.03(+0.38%)
Jun 26, 2014 7.760 7.819 7.738 7.797 535,319 +0.02(+0.28%)
Jun 25, 2014 7.716 7.804 7.716 7.775 432,118 -0.03(-0.38%)
Jun 24, 2014 7.790 7.937 7.784 7.804 550,560 +0.00(+0.00%)
Jun 23, 2014 7.753 7.826 7.726 7.804 1,012,409 +0.04(+0.57%)
Jun 20, 2014 7.775 7.826 7.664 7.760 701,250 -0.03(-0.38%)
Jun 19, 2014 7.790 7.871 7.730 7.790 554,645 +0.04(+0.57%)
Jun 18, 2014 7.686 7.753 7.634 7.745 441,946 +0.06(+0.77%)
Jun 17, 2014 7.642 7.730 7.583 7.686 853,298 +0.05(+0.68%)
Jun 16, 2014 7.620 7.686 7.569 7.634 400,506 -0.02(-0.29%)
Jun 13, 2014 7.649 7.671 7.568 7.657 367,242 +0.04(+0.48%)
Jun 12, 2014 7.598 7.620 7.502 7.620 634,165 +0.04(+0.58%)
Jun 11, 2014 7.620 7.642 7.487 7.575 626,446 -0.05(-0.68%)
Jun 10, 2014 7.612 7.664 7.546 7.627 1,504,634 -0.21(-2.64%)
Jun 06, 2014 7.753 7.863 7.682 7.834 981,244 +0.09(+1.14%)
Jun 05, 2014 7.524 7.760 7.487 7.745 788,924 +0.24(+3.25%)
Jun 04, 2014 7.457 7.539 7.391 7.502 606,399 +0.02(+0.30%)
Jun 03, 2014 7.450 7.516 7.398 7.479 978,711 -0.01(-0.10%)
Jun 02, 2014 7.443 7.487 7.361 7.487 845,602 +0.07(+1.00%)
May 30, 2014 7.302 7.450 7.184 7.413 1,684,699 +0.13(+1.72%)
May 29, 2014 7.287 7.339 7.243 7.287 485,006 +0.04(+0.51%)
May 28, 2014 7.354 7.354 7.096 7.251 877,365 -0.11(-1.50%)
May 27, 2014 7.132 7.384 7.132 7.361 893,782 +0.24(+3.32%)
May 23, 2014 7.059 7.125 7.125 7.125 823,056 +0.07(+0.94%)
May 22, 2014 6.926 7.059 6.904 7.059 180,456 +0.13(+1.81%)
May 21, 2014 6.970 6.992 6.911 6.933 484,097 -0.03(-0.42%)
May 20, 2014 7.014 7.029 6.940 6.963 541,478 -0.10(-1.36%)
May 19, 2014 6.955 7.066 6.940 7.059 694,311 +0.10(+1.38%)
May 16, 2014 6.852 6.963 6.852 6.963 511,195 +0.10(+1.40%)
May 15, 2014 6.970 6.985 6.844 6.867 618,191 -0.15(-2.11%)
May 14, 2014 7.036 7.044 6.926 7.014 748,720 +0.04(+0.53%)
May 13, 2014 7.000 7.066 6.955 6.977 877,704 -0.02(-0.32%)
May 12, 2014 6.785 7.003 6.778 7.000 839,588 +0.18(+2.60%)
May 09, 2014 6.689 6.822 6.682 6.822 1,075,224 +0.10(+1.43%)
May 08, 2014 6.748 6.778 6.697 6.726 567,922 -0.01(-0.22%)
May 07, 2014 6.734 6.778 6.704 6.741 593,149 +0.01(+0.11%)
May 06, 2014 6.704 6.785 6.682 6.734 804,460 +0.00(+0.00%)
May 05, 2014 6.704 6.756 6.645 6.734 647,049 -0.01(-0.22%)
May 02, 2014 6.756 6.785 6.697 6.748 846,542 +0.03(+0.44%)
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.