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: 4:10 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 (%)
Aug 30, 2013 7.044 7.155 7.007 7.044 375,029 -0.03(-0.42%)
Aug 29, 2013 7.000 7.088 7.000 7.073 183,021 +0.07(+0.95%)
Aug 28, 2013 7.000 7.059 6.963 7.007 333,215 +0.02(+0.32%)
Aug 27, 2013 6.911 7.088 6.911 6.985 406,755 -0.01(-0.11%)
Aug 26, 2013 7.169 7.169 6.963 6.992 294,482 -0.13(-1.87%)
Aug 23, 2013 7.059 7.132 7.029 7.125 197,525 +0.07(+0.94%)
Aug 22, 2013 6.985 7.081 6.970 7.059 91,596 +0.07(+1.06%)
Aug 21, 2013 6.963 7.029 6.918 6.985 277,003 -0.02(-0.32%)
Aug 20, 2013 6.904 7.073 6.904 7.007 302,002 +0.10(+1.50%)
Aug 19, 2013 6.933 7.007 6.867 6.904 838,375 -0.06(-0.85%)
Aug 16, 2013 6.889 6.990 6.863 6.963 1,030,352 +0.04(+0.53%)
Aug 15, 2013 7.051 7.051 6.867 6.926 729,466 -0.15(-2.09%)
Aug 14, 2013 7.125 7.169 7.066 7.073 202,673 -0.10(-1.34%)
Aug 13, 2013 7.155 7.191 7.132 7.169 236,983 +0.01(+0.10%)
Aug 12, 2013 7.162 7.208 7.132 7.162 204,087 +0.01(+0.21%)
Aug 09, 2013 7.044 7.177 7.000 7.147 299,319 +0.08(+1.15%)
Aug 08, 2013 7.132 7.228 6.977 7.066 593,007 -0.01(-0.10%)
Aug 07, 2013 7.162 7.221 7.059 7.073 656,948 -0.01(-0.10%)
Aug 06, 2013 7.169 7.273 7.066 7.081 325,200 -0.08(-1.13%)
Aug 05, 2013 7.324 7.324 7.096 7.162 469,036 -0.16(-2.12%)
Aug 02, 2013 7.391 7.443 7.273 7.317 180,452 -0.04(-0.60%)
Aug 01, 2013 7.553 7.583 7.332 7.361 177,881 -0.11(-1.48%)
Jul 31, 2013 7.420 7.524 7.295 7.472 330,980 +0.07(+0.90%)
Jul 30, 2013 7.487 7.494 7.354 7.406 156,922 -0.02(-0.30%)
Jul 29, 2013 7.546 7.561 7.383 7.428 235,892 -0.13(-1.66%)
Jul 26, 2013 7.539 7.590 7.472 7.553 311,654 -0.07(-0.87%)
Jul 25, 2013 7.502 7.671 7.472 7.620 368,353 +0.11(+1.47%)
Jul 24, 2013 7.590 7.605 7.472 7.509 250,445 -0.06(-0.78%)
Jul 23, 2013 7.642 7.664 7.561 7.568 196,473 -0.04(-0.58%)
Jul 22, 2013 7.612 7.612 7.502 7.612 251,271 +0.00(+0.00%)
Jul 19, 2013 7.428 7.620 7.426 7.612 403,479 +0.18(+2.38%)
Jul 18, 2013 7.420 7.509 7.413 7.435 467,036 +0.06(+0.80%)
Jul 17, 2013 7.406 7.456 7.361 7.376 259,373 -0.04(-0.50%)
Jul 16, 2013 7.383 7.479 7.376 7.413 472,329 +0.01(+0.20%)
Jul 15, 2013 7.376 7.472 7.361 7.398 322,068 -0.01(-0.20%)
Jul 12, 2013 7.398 7.476 7.258 7.413 262,932 -0.01(-0.20%)
Jul 11, 2013 7.324 7.443 7.302 7.428 445,966 +0.15(+2.03%)
Jul 10, 2013 7.221 7.295 7.162 7.280 284,211 +0.07(+1.02%)
Jul 09, 2013 7.081 7.228 7.051 7.206 318,927 +0.16(+2.20%)
Jul 08, 2013 7.059 7.087 6.977 7.051 214,415 -0.01(-0.10%)
Jul 05, 2013 7.118 7.125 6.837 7.059 268,366 +0.07(+0.95%)
Jul 03, 2013 7.081 7.088 6.985 6.992 244,418 -0.11(-1.56%)
Jul 02, 2013 7.014 7.118 6.963 7.103 302,984 +0.07(+0.94%)
Jul 01, 2013 6.970 7.066 6.889 7.036 298,814 +0.06(+0.85%)
Jun 28, 2013 7.051 7.081 6.955 6.977 1,451,472 +0.01(+0.21%)
Jun 26, 2013 7.007 7.081 6.904 6.963 323,929 +0.01(+0.11%)
Jun 25, 2013 6.867 7.000 6.822 6.955 732,578 +0.16(+2.28%)
Jun 24, 2013 6.830 6.918 6.735 6.800 616,910 -0.14(-2.02%)
Jun 21, 2013 6.778 6.948 6.704 6.940 751,392 +0.20(+2.96%)
Jun 20, 2013 6.948 6.948 6.704 6.741 601,725 -0.27(-3.79%)
Jun 19, 2013 7.125 7.166 6.992 7.007 288,550 -0.10(-1.35%)
Jun 18, 2013 7.081 7.206 7.022 7.103 449,189 +0.01(+0.21%)
Jun 17, 2013 7.081 7.169 6.970 7.088 444,281 +0.07(+1.05%)
Jun 14, 2013 7.081 7.155 6.955 7.014 584,901 -0.10(-1.45%)
Jun 13, 2013 7.000 7.155 6.933 7.118 413,150 +0.19(+2.77%)
Jun 12, 2013 6.933 6.981 6.867 6.926 274,985 +0.01(+0.11%)
Jun 11, 2013 6.940 6.970 6.844 6.918 252,136 -0.07(-1.06%)
Jun 10, 2013 6.955 7.007 6.874 6.992 334,989 +0.04(+0.53%)
Jun 07, 2013 7.073 7.073 6.871 6.955 372,889 -0.07(-0.95%)
Jun 06, 2013 6.948 7.033 6.830 7.022 350,082 +0.05(+0.74%)
Jun 05, 2013 7.029 7.051 6.918 6.970 346,194 -0.06(-0.84%)
Jun 04, 2013 7.302 7.310 7.007 7.029 332,026 -0.24(-3.25%)
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.