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 31, 2022 7.662 7.690 7.371 7.389 713,627 -0.24(-3.08%)
Aug 30, 2022 7.709 7.742 7.596 7.624 683,453 -0.04(-0.49%)
Aug 29, 2022 7.700 7.728 7.624 7.662 570,545 -0.11(-1.45%)
Aug 26, 2022 8.085 8.113 7.751 7.775 458,583 -0.36(-4.39%)
Aug 25, 2022 8.076 8.174 8.019 8.132 566,236 +0.12(+1.53%)
Aug 24, 2022 7.897 8.029 7.878 8.010 313,716 +0.07(+0.83%)
Aug 23, 2022 7.906 8.047 7.888 7.944 517,640 +0.02(+0.24%)
Aug 22, 2022 7.991 8.019 7.869 7.925 492,975 -0.13(-1.63%)
Aug 19, 2022 8.311 8.320 8.033 8.057 503,089 -0.39(-4.67%)
Aug 18, 2022 8.395 8.499 8.339 8.452 746,841 +0.15(+1.81%)
Aug 17, 2022 8.283 8.395 8.226 8.301 547,540 -0.12(-1.45%)
Aug 16, 2022 8.367 8.541 8.367 8.424 758,180 +0.03(+0.34%)
Aug 15, 2022 8.283 8.433 8.255 8.395 611,137 +0.08(+1.01%)
Aug 12, 2022 8.199 8.339 8.133 8.311 888,036 +0.16(+1.95%)
Aug 11, 2022 8.058 8.171 7.965 8.152 574,381 +0.22(+2.83%)
Aug 10, 2022 7.871 8.035 7.852 7.927 679,057 +0.20(+2.54%)
Aug 09, 2022 7.637 7.759 7.590 7.731 592,758 +0.07(+0.85%)
Aug 08, 2022 7.731 7.778 7.590 7.665 666,064 +0.04(+0.49%)
Aug 05, 2022 7.581 7.740 7.534 7.628 569,450 -0.01(-0.12%)
Aug 04, 2022 7.693 7.820 7.544 7.637 825,582 -0.02(-0.24%)
Aug 03, 2022 7.450 7.843 7.347 7.656 1,415,353 +0.35(+4.74%)
Aug 02, 2022 7.385 7.431 7.244 7.310 723,604 -0.12(-1.64%)
Aug 01, 2022 7.253 7.469 7.160 7.431 791,939 +0.08(+1.15%)
Jul 29, 2022 7.291 7.408 7.253 7.347 367,637 +0.03(+0.38%)
Jul 28, 2022 7.272 7.356 7.136 7.319 432,609 +0.08(+1.16%)
Jul 27, 2022 7.085 7.263 7.085 7.235 535,471 +0.25(+3.62%)
Jul 26, 2022 7.029 7.104 6.935 6.982 602,648 -0.07(-0.93%)
Jul 25, 2022 6.954 7.113 6.907 7.048 531,877 +0.09(+1.35%)
Jul 22, 2022 7.197 7.225 6.907 6.954 430,489 -0.20(-2.75%)
Jul 21, 2022 7.207 7.431 7.010 7.151 648,938 -0.22(-2.92%)
Jul 20, 2022 7.235 7.389 7.167 7.366 431,329 +0.09(+1.29%)
Jul 19, 2022 7.179 7.314 7.179 7.272 587,485 +0.21(+2.91%)
Jul 18, 2022 7.020 7.188 6.954 7.066 618,983 +0.13(+1.89%)
Jul 15, 2022 7.010 7.010 6.818 6.935 505,728 +0.09(+1.37%)
Jul 14, 2022 6.626 6.884 6.608 6.842 649,682 -0.06(-0.81%)
Jul 13, 2022 6.786 6.917 6.701 6.898 384,552 +0.00(+0.00%)
Jul 12, 2022 6.711 6.991 6.711 6.898 418,501 +0.12(+1.80%)
Jul 11, 2022 6.767 6.818 6.608 6.776 551,107 -0.05(-0.69%)
Jul 08, 2022 6.823 6.884 6.654 6.823 426,208 +0.03(+0.41%)
Jul 07, 2022 6.645 6.879 6.645 6.795 724,451 +0.23(+3.57%)
Jul 06, 2022 6.767 6.917 6.523 6.561 704,998 -0.22(-3.18%)
Jul 05, 2022 6.570 6.809 6.439 6.776 877,159 +0.03(+0.42%)
Jul 01, 2022 6.683 6.940 6.683 6.748 718,064 -0.06(-0.83%)
Jun 30, 2022 6.673 6.954 6.463 6.804 1,212,507 +0.12(+1.82%)
Jun 29, 2022 6.757 6.757 6.533 6.683 740,933 -0.12(-1.79%)
Jun 28, 2022 6.973 7.169 6.786 6.804 676,847 -0.04(-0.55%)
Jun 27, 2022 6.898 6.982 6.729 6.842 702,049 -0.03(-0.41%)
Jun 24, 2022 6.411 6.874 6.383 6.870 2,272,675 +0.51(+7.94%)
Jun 23, 2022 6.430 6.542 6.271 6.364 1,253,689 -0.10(-1.59%)
Jun 22, 2022 6.542 6.687 6.467 6.467 867,312 -0.20(-2.95%)
Jun 21, 2022 6.786 6.945 6.645 6.664 951,631 -0.01(-0.14%)
Jun 17, 2022 6.748 6.809 6.561 6.673 1,106,297 -0.07(-0.97%)
Jun 16, 2022 7.076 7.094 6.711 6.739 1,337,306 -0.56(-7.69%)
Jun 15, 2022 7.151 7.431 7.085 7.300 849,359 +0.27(+3.86%)
Jun 14, 2022 7.122 7.188 6.917 7.029 724,383 -0.07(-1.05%)
Jun 13, 2022 7.721 7.759 7.066 7.104 1,301,325 -0.88(-11.02%)
Jun 10, 2022 8.283 8.386 7.974 7.984 644,497 -0.47(-5.54%)
Jun 09, 2022 8.732 8.751 8.442 8.451 618,343 -0.32(-3.63%)
Jun 08, 2022 8.770 8.873 8.657 8.770 904,650 -0.04(-0.43%)
Jun 07, 2022 8.498 8.826 8.433 8.807 767,771 +0.21(+2.39%)
Jun 06, 2022 8.461 8.620 8.377 8.601 708,579 +0.24(+2.91%)
Jun 03, 2022 8.414 8.461 8.311 8.358 842,723 -0.10(-1.22%)
Jun 02, 2022 8.358 8.470 8.250 8.461 956,043 +0.13(+1.57%)
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.