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 -0.040 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Apr 30, 2021 9.769 9.817 9.618 9.646 756,898 -0.28(-2.87%)
Apr 29, 2021 9.874 10.09 9.760 9.931 601,404 +0.08(+0.77%)
Apr 28, 2021 9.693 9.943 9.646 9.855 751,907 +0.15(+1.56%)
Apr 27, 2021 9.551 9.703 9.418 9.703 522,825 +0.16(+1.69%)
Apr 26, 2021 9.599 9.741 9.485 9.542 351,717 +0.09(+0.90%)
Apr 23, 2021 9.200 9.542 9.143 9.456 514,720 +0.25(+2.68%)
Apr 22, 2021 9.390 9.494 9.210 9.210 654,552 -0.14(-1.52%)
Apr 21, 2021 9.058 9.466 8.982 9.352 861,574 +0.25(+2.71%)
Apr 20, 2021 9.181 9.238 8.982 9.105 731,856 -0.18(-1.94%)
Apr 19, 2021 9.352 9.352 9.219 9.286 625,878 -0.14(-1.51%)
Apr 16, 2021 9.589 9.589 9.409 9.428 545,401 -0.03(-0.30%)
Apr 15, 2021 9.618 9.618 9.333 9.456 667,353 -0.10(-1.09%)
Apr 14, 2021 9.561 9.978 9.532 9.561 983,041 +0.06(+0.60%)
Apr 13, 2021 9.475 9.613 9.276 9.504 1,665,563 -0.06(-0.60%)
Apr 12, 2021 9.428 9.570 9.409 9.561 450,662 +0.09(+1.00%)
Apr 09, 2021 9.760 9.769 9.328 9.466 908,931 -0.20(-2.06%)
Apr 08, 2021 9.769 9.779 9.523 9.665 532,105 -0.14(-1.45%)
Apr 07, 2021 9.959 10.03 9.646 9.807 464,919 -0.11(-1.15%)
Apr 06, 2021 9.817 9.978 9.760 9.921 779,333 +0.07(+0.67%)
Apr 05, 2021 10.11 10.13 9.727 9.855 528,797 -0.10(-1.05%)
Apr 01, 2021 9.731 9.983 9.684 9.959 651,255 +0.32(+3.35%)
Mar 31, 2021 9.864 9.893 9.599 9.637 1,083,179 -0.22(-2.21%)
Mar 30, 2021 9.788 10.04 9.784 9.855 585,302 +0.09(+0.87%)
Mar 29, 2021 9.950 10.18 9.727 9.769 866,993 -0.24(-2.37%)
Mar 26, 2021 10.03 10.09 9.779 10.01 930,018 +0.11(+1.15%)
Mar 25, 2021 9.390 9.931 9.214 9.893 946,446 +0.39(+4.09%)
Mar 24, 2021 9.665 10.03 9.504 9.504 1,127,526 -0.01(-0.10%)
Mar 23, 2021 9.788 9.921 9.437 9.513 798,369 -0.39(-3.93%)
Mar 22, 2021 10.14 10.21 9.741 9.902 916,292 -0.30(-2.97%)
Mar 19, 2021 10.40 10.42 9.893 10.21 1,931,624 -0.22(-2.09%)
Mar 18, 2021 10.67 10.74 10.39 10.42 788,559 -0.25(-2.31%)
Mar 17, 2021 10.37 10.69 10.35 10.67 1,013,478 +0.38(+3.69%)
Mar 16, 2021 10.46 10.46 10.21 10.29 950,285 -0.24(-2.25%)
Mar 15, 2021 10.22 10.65 10.08 10.53 1,241,104 +0.32(+3.16%)
Mar 12, 2021 10.21 10.25 10.02 10.21 1,099,869 +0.05(+0.47%)
Mar 11, 2021 10.18 10.29 9.954 10.16 621,679 +0.02(+0.19%)
Mar 10, 2021 9.874 10.21 9.817 10.14 637,148 +0.30(+3.09%)
Mar 09, 2021 10.05 10.05 9.731 9.836 705,308 -0.09(-0.96%)
Mar 08, 2021 9.807 10.03 9.665 9.931 571,358 +0.26(+2.65%)
Mar 05, 2021 9.912 9.921 9.181 9.674 835,761 -0.08(-0.78%)
Mar 04, 2021 9.931 10.08 9.523 9.750 1,174,760 -0.24(-2.37%)
Mar 03, 2021 9.855 10.11 9.817 9.987 1,157,203 +0.33(+3.44%)
Mar 02, 2021 9.864 9.902 9.513 9.655 869,463 -0.28(-2.77%)
Mar 01, 2021 10.18 10.18 9.798 9.931 1,319,733 +0.11(+1.16%)
Feb 26, 2021 9.637 10.16 9.513 9.817 1,970,740 +0.27(+2.78%)
Feb 25, 2021 9.959 10.14 9.485 9.551 1,176,844 -0.43(-4.28%)
Feb 24, 2021 9.665 10.29 9.504 9.978 1,293,125 +0.31(+3.24%)
Feb 23, 2021 9.485 9.684 9.029 9.665 2,658,088 +0.11(+1.19%)
Feb 22, 2021 9.418 9.921 9.418 9.551 1,635,225 +0.08(+0.80%)
Feb 19, 2021 9.409 9.684 9.295 9.475 1,045,466 +0.12(+1.32%)
Feb 18, 2021 9.494 9.580 9.342 9.352 939,019 -0.18(-1.89%)
Feb 17, 2021 9.466 9.641 9.225 9.532 681,112 -0.05(-0.50%)
Feb 16, 2021 9.295 9.599 9.200 9.580 2,402,135 +0.39(+4.23%)
Feb 12, 2021 9.172 9.530 9.153 9.191 1,323,175 -0.05(-0.51%)
Feb 11, 2021 9.001 9.253 8.916 9.238 1,566,973 +0.28(+3.18%)
Feb 10, 2021 8.802 9.143 8.754 8.954 3,313,820 +0.26(+2.94%)
Feb 09, 2021 8.745 8.802 8.479 8.698 2,839,572 -0.10(-1.19%)
Feb 08, 2021 8.422 8.982 8.356 8.802 3,692,372 +0.45(+5.33%)
Feb 05, 2021 8.593 8.679 8.261 8.356 1,062,335 -0.13(-1.56%)
Feb 04, 2021 8.309 8.603 8.290 8.489 1,438,978 +0.18(+2.17%)
Feb 03, 2021 8.223 8.385 8.043 8.309 643,674 +0.02(+0.23%)
Feb 02, 2021 8.176 8.365 8.072 8.290 555,887 +0.16(+1.98%)
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.