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 (%)
Aug 29, 2014 8.114 8.085 8.085 8.085 302,433 -0.01(-0.18%)
Aug 28, 2014 8.114 8.151 8.063 8.100 391,299 -0.02(-0.27%)
Aug 27, 2014 8.144 8.181 8.100 8.122 348,030 -0.04(-0.45%)
Aug 26, 2014 8.085 8.188 8.085 8.159 616,226 +0.06(+0.73%)
Aug 25, 2014 8.159 8.159 8.026 8.100 228,191 +0.00(+0.00%)
Aug 22, 2014 8.151 8.173 8.097 8.100 236,958 -0.07(-0.90%)
Aug 21, 2014 8.173 8.181 8.100 8.173 459,564 +0.06(+0.73%)
Aug 20, 2014 8.122 8.151 8.041 8.114 230,278 -0.02(-0.27%)
Aug 19, 2014 8.114 8.166 8.111 8.137 476,041 +0.01(+0.18%)
Aug 18, 2014 8.100 8.137 8.033 8.122 611,945 +0.10(+1.29%)
Aug 15, 2014 8.107 8.107 7.952 8.018 636,294 -0.01(-0.18%)
Aug 14, 2014 7.922 8.041 7.922 8.033 760,599 +0.11(+1.40%)
Aug 13, 2014 7.804 7.952 7.779 7.922 683,185 +0.04(+0.47%)
Aug 12, 2014 7.908 7.967 7.834 7.886 295,581 -0.07(-0.84%)
Aug 11, 2014 8.011 8.041 7.937 7.952 432,557 -0.04(-0.46%)
Aug 08, 2014 7.915 7.996 7.882 7.989 486,269 +0.07(+0.93%)
Aug 07, 2014 7.900 7.974 7.841 7.915 882,890 +0.18(+2.29%)
Aug 06, 2014 7.612 7.753 7.598 7.738 433,727 +0.10(+1.26%)
Aug 05, 2014 7.738 7.790 7.575 7.642 367,210 -0.14(-1.80%)
Aug 04, 2014 7.620 7.790 7.579 7.782 497,689 +0.17(+2.23%)
Aug 01, 2014 7.590 7.627 7.509 7.612 704,690 +0.03(+0.39%)
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%)
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.