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: 6:30 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 (%)
Sep 29, 2023 5.731 5.731 5.557 5.615 1,338,178 -0.05(-0.85%)
Sep 28, 2023 5.489 5.712 5.489 5.664 1,925,270 +0.19(+3.54%)
Sep 27, 2023 5.363 5.528 5.363 5.470 1,727,688 +0.15(+2.91%)
Sep 26, 2023 5.412 5.460 5.305 5.315 1,116,815 -0.15(-2.66%)
Sep 25, 2023 5.247 5.470 5.422 5.460 588,883 +0.15(+2.92%)
Sep 22, 2023 5.363 5.412 5.305 5.305 767,790 -0.06(-1.08%)
Sep 21, 2023 5.412 5.441 5.363 5.363 376,413 -0.08(-1.42%)
Sep 20, 2023 5.547 5.591 5.441 5.441 940,657 -0.07(-1.23%)
Sep 19, 2023 5.499 5.547 5.417 5.509 523,468 +0.03(+0.53%)
Sep 18, 2023 5.586 5.586 5.470 5.480 496,225 -0.10(-1.74%)
Sep 15, 2023 5.431 5.654 5.431 5.576 4,063,060 +0.11(+1.95%)
Sep 14, 2023 5.518 5.557 5.397 5.470 842,673 +0.02(+0.36%)
Sep 13, 2023 5.615 5.654 5.446 5.451 641,627 -0.16(-2.93%)
Sep 12, 2023 5.702 5.731 5.586 5.615 1,014,922 -0.10(-1.69%)
Sep 11, 2023 5.712 5.751 5.693 5.712 645,344 +0.01(+0.17%)
Sep 08, 2023 5.596 5.712 5.591 5.702 502,860 +0.08(+1.38%)
Sep 07, 2023 5.538 5.639 5.528 5.625 997,042 -0.07(-1.19%)
Sep 06, 2023 5.712 5.770 5.664 5.693 569,121 -0.02(-0.34%)
Sep 05, 2023 5.567 5.712 5.552 5.712 556,496 +0.09(+1.55%)
Sep 01, 2023 5.683 5.722 5.615 5.625 450,115 +0.00(+0.00%)
Aug 31, 2023 5.683 5.683 5.562 5.625 547,840 +0.00(+0.00%)
Aug 30, 2023 5.644 5.702 5.596 5.625 529,154 -0.07(-1.19%)
Aug 29, 2023 5.596 5.693 5.528 5.693 585,087 +0.11(+1.91%)
Aug 28, 2023 5.334 5.596 5.334 5.586 848,308 +0.32(+6.07%)
Aug 25, 2023 5.354 5.392 5.247 5.267 491,770 -0.07(-1.27%)
Aug 24, 2023 5.460 5.509 5.320 5.334 644,617 -0.15(-2.65%)
Aug 23, 2023 5.470 5.489 5.402 5.480 617,034 +0.05(+0.89%)
Aug 22, 2023 5.373 5.451 5.315 5.431 504,541 +0.08(+1.45%)
Aug 21, 2023 5.441 5.451 5.310 5.354 669,357 -0.09(-1.60%)
Aug 18, 2023 5.276 5.451 5.267 5.441 478,840 +0.10(+1.81%)
Aug 17, 2023 5.441 5.509 5.344 5.344 524,477 -0.10(-1.78%)
Aug 16, 2023 5.441 5.518 5.417 5.441 531,653 -0.03(-0.53%)
Aug 15, 2023 5.422 5.489 5.403 5.470 439,417 -0.05(-0.87%)
Aug 14, 2023 5.556 5.604 5.460 5.518 493,662 -0.09(-1.54%)
Aug 11, 2023 5.614 5.689 5.547 5.604 579,697 -0.04(-0.68%)
Aug 10, 2023 5.757 5.786 5.614 5.642 1,118,485 -0.08(-1.34%)
Aug 09, 2023 5.662 5.743 5.594 5.719 737,233 +0.06(+1.02%)
Aug 08, 2023 5.527 5.662 5.422 5.662 622,786 +0.04(+0.68%)
Aug 07, 2023 5.547 5.642 5.436 5.623 724,262 +0.07(+1.21%)
Aug 04, 2023 5.594 5.642 5.480 5.556 735,722 +0.01(+0.17%)
Aug 03, 2023 5.824 5.853 5.230 5.547 2,056,670 -0.27(-4.61%)
Aug 02, 2023 5.978 5.997 5.796 5.815 1,037,936 -0.27(-4.41%)
Aug 01, 2023 6.141 6.145 5.939 6.083 586,068 -0.09(-1.40%)
Jul 31, 2023 6.083 6.184 6.054 6.169 884,230 +0.10(+1.58%)
Jul 28, 2023 5.863 6.150 5.844 6.073 1,061,781 +0.26(+4.45%)
Jul 27, 2023 5.939 6.002 5.810 5.815 713,273 -0.07(-1.14%)
Jul 26, 2023 5.872 6.005 5.863 5.882 566,414 -0.01(-0.16%)
Jul 25, 2023 6.006 6.021 5.891 5.891 599,465 -0.10(-1.60%)
Jul 24, 2023 6.131 6.150 5.978 5.987 549,607 -0.14(-2.34%)
Jul 21, 2023 6.141 6.169 6.083 6.131 716,138 +0.03(+0.47%)
Jul 20, 2023 6.275 6.275 6.063 6.102 1,076,183 -0.15(-2.45%)
Jul 19, 2023 6.188 6.303 6.145 6.255 1,035,118 +0.13(+2.19%)
Jul 18, 2023 6.064 6.184 6.064 6.121 959,090 +0.03(+0.47%)
Jul 17, 2023 6.141 6.188 6.064 6.093 500,802 -0.06(-0.93%)
Jul 14, 2023 6.275 6.275 6.121 6.150 807,156 -0.14(-2.28%)
Jul 13, 2023 6.313 6.327 6.243 6.294 824,627 -0.01(-0.15%)
Jul 12, 2023 6.581 6.581 6.299 6.303 918,976 -0.12(-1.94%)
Jul 11, 2023 6.505 6.514 6.409 6.428 643,931 -0.03(-0.45%)
Jul 10, 2023 6.303 6.466 6.294 6.457 983,604 +0.12(+1.97%)
Jul 07, 2023 6.227 6.414 6.227 6.332 1,201,839 +0.11(+1.85%)
Jul 06, 2023 6.198 6.251 6.117 6.217 861,972 -0.08(-1.22%)
Jul 05, 2023 6.390 6.390 6.222 6.294 711,238 -0.14(-2.23%)
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.