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: 4:10 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 29, 2016 10.72 10.93 10.71 10.91 1,437,160 +0.14(+1.29%)
Jul 28, 2016 10.66 10.87 10.59 10.77 389,238 +0.08(+0.72%)
Jul 27, 2016 10.83 10.86 10.60 10.69 604,780 -0.14(-1.28%)
Jul 26, 2016 11.07 11.07 10.75 10.83 865,619 -0.21(-1.88%)
Jul 25, 2016 11.04 11.11 11.00 11.04 625,300 +0.02(+0.21%)
Jul 22, 2016 10.97 11.06 10.97 11.02 645,384 +0.07(+0.63%)
Jul 21, 2016 10.83 11.02 10.83 10.95 535,658 +0.11(+0.99%)
Jul 20, 2016 10.99 10.99 10.83 10.84 542,025 -0.10(-0.91%)
Jul 19, 2016 10.79 11.01 10.79 10.94 723,702 +0.00(+0.00%)
Jul 18, 2016 10.77 11.08 10.73 10.94 1,293,611 +0.20(+1.86%)
Jul 15, 2016 10.59 10.76 10.46 10.74 794,385 +0.20(+1.90%)
Jul 14, 2016 10.59 10.71 10.53 10.54 645,985 -0.05(-0.51%)
Jul 13, 2016 11.04 11.04 10.57 10.59 926,881 -0.36(-3.30%)
Jul 12, 2016 10.78 10.97 10.67 10.96 916,478 +0.21(+1.93%)
Jul 11, 2016 10.46 10.79 10.36 10.75 782,083 +0.35(+3.33%)
Jul 08, 2016 10.33 10.53 10.26 10.40 694,934 +0.14(+1.35%)
Jul 07, 2016 10.17 10.26 10.07 10.26 682,340 +0.09(+0.91%)
Jul 06, 2016 10.06 10.19 9.941 10.17 534,462 +0.10(+0.99%)
Jul 05, 2016 10.17 10.23 10.05 10.07 486,129 -0.15(-1.51%)
Jul 01, 2016 10.19 10.23 10.23 10.23 677,675 +0.04(+0.38%)
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%)
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.