Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Summit Hotel Properties (NY: INN )

6.060 +0.040 (+0.66%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 14, 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 29, 2022 9.505 9.538 9.325 9.362 2,082,982 -0.22(-2.28%)
Apr 28, 2022 9.277 9.590 9.087 9.581 828,717 +0.38(+4.12%)
Apr 27, 2022 9.106 9.277 8.974 9.201 887,234 +0.09(+1.04%)
Apr 26, 2022 9.144 9.235 9.087 9.106 685,014 -0.15(-1.64%)
Apr 25, 2022 9.059 9.268 8.964 9.258 1,004,349 +0.11(+1.24%)
Apr 22, 2022 9.125 9.310 9.116 9.144 595,120 -0.05(-0.52%)
Apr 21, 2022 9.410 9.476 9.163 9.192 786,972 -0.06(-0.62%)
Apr 20, 2022 9.372 9.486 9.239 9.249 884,229 -0.02(-0.20%)
Apr 19, 2022 9.087 9.362 9.087 9.268 699,482 +0.19(+2.09%)
Apr 18, 2022 9.125 9.315 9.026 9.078 358,595 -0.13(-1.44%)
Apr 14, 2022 9.201 9.438 9.154 9.211 574,526 +0.05(+0.52%)
Apr 13, 2022 8.736 9.253 8.736 9.163 887,946 +0.48(+5.57%)
Apr 12, 2022 8.566 8.774 8.490 8.679 763,418 +0.18(+2.12%)
Apr 11, 2022 8.509 8.661 8.442 8.499 938,451 -0.06(-0.67%)
Apr 08, 2022 8.661 8.746 8.499 8.556 1,182,336 -0.15(-1.74%)
Apr 07, 2022 8.888 8.888 8.566 8.708 1,105,435 -0.21(-2.34%)
Apr 06, 2022 9.116 9.116 8.855 8.917 961,870 -0.27(-2.89%)
Apr 05, 2022 9.533 9.666 9.163 9.182 928,718 -0.39(-4.06%)
Apr 04, 2022 9.609 9.694 9.296 9.571 806,545 -0.08(-0.79%)
Apr 01, 2022 9.533 9.666 9.453 9.647 1,011,304 +0.20(+2.11%)
Mar 31, 2022 9.505 9.647 9.438 9.448 853,162 -0.09(-0.90%)
Mar 30, 2022 9.694 9.732 9.467 9.533 547,772 -0.16(-1.66%)
Mar 29, 2022 9.419 9.704 9.419 9.694 1,230,464 +0.43(+4.61%)
Mar 28, 2022 9.353 9.438 9.192 9.268 641,843 -0.10(-1.11%)
Mar 25, 2022 9.287 9.486 9.258 9.372 495,566 +0.12(+1.33%)
Mar 24, 2022 9.116 9.258 9.049 9.249 604,633 +0.13(+1.46%)
Mar 23, 2022 9.268 9.381 9.087 9.116 487,452 -0.26(-2.73%)
Mar 22, 2022 9.391 9.562 9.296 9.372 666,180 +0.04(+0.41%)
Mar 21, 2022 9.581 9.638 9.277 9.334 487,768 -0.27(-2.77%)
Mar 18, 2022 9.533 9.614 9.381 9.600 1,097,896 +0.10(+1.10%)
Mar 17, 2022 9.429 9.543 9.310 9.495 1,030,015 -0.05(-0.50%)
Mar 16, 2022 9.438 9.581 9.296 9.543 767,788 +0.20(+2.13%)
Mar 15, 2022 9.476 9.638 9.306 9.343 700,425 -0.03(-0.30%)
Mar 14, 2022 9.533 9.590 9.310 9.372 511,992 -0.11(-1.20%)
Mar 11, 2022 9.600 9.822 9.476 9.486 549,679 +0.00(+0.00%)
Mar 10, 2022 9.135 9.495 9.486 728,600 +0.16(+1.73%)
Mar 09, 2022 9.306 9.448 9.201 9.325 942,943 +0.31(+3.47%)
Mar 08, 2022 8.812 9.192 8.632 9.011 1,123,512 +0.25(+2.81%)
Mar 07, 2022 9.258 9.282 8.755 8.765 790,378 -0.49(-5.33%)
Mar 04, 2022 9.116 9.277 9.045 9.258 712,743 -0.03(-0.31%)
Mar 03, 2022 9.467 9.532 9.173 9.287 961,635 -0.10(-1.11%)
Mar 02, 2022 9.192 9.443 9.116 9.391 711,663 +0.32(+3.56%)
Mar 01, 2022 9.334 9.429 9.011 9.068 1,532,118 -0.31(-3.34%)
Feb 28, 2022 9.410 9.562 9.206 9.381 1,383,521 -0.16(-1.69%)
Feb 25, 2022 9.647 9.552 9.315 9.543 846,882 +0.03(+0.30%)
Feb 24, 2022 9.296 9.524 8.907 9.514 861,904 +0.28(+2.98%)
Feb 23, 2022 9.656 9.713 9.230 9.239 613,262 -0.29(-3.08%)
Feb 22, 2022 9.742 9.799 9.438 9.533 663,050 -0.22(-2.24%)
Feb 18, 2022 9.751 0 -0.19(-1.91%)
Feb 17, 2022 9.913 9.989 9.789 9.941 556,717 -0.04(-0.38%)
Feb 16, 2022 9.713 9.989 9.619 9.979 634,900 +0.31(+3.24%)
Feb 15, 2022 9.343 9.675 9.315 9.666 566,407 +0.44(+4.73%)
Feb 14, 2022 9.325 9.448 9.159 9.230 598,718 -0.11(-1.22%)
Feb 11, 2022 9.476 9.590 9.225 9.343 689,737 -0.07(-0.71%)
Feb 10, 2022 9.296 9.619 9.258 9.410 530,617 -0.05(-0.50%)
Feb 09, 2022 9.372 9.581 9.367 9.457 524,486 +0.16(+1.73%)
Feb 08, 2022 9.182 9.372 9.154 9.296 502,924 +0.17(+1.87%)
Feb 07, 2022 9.002 9.196 9.002 9.125 555,077 +0.14(+1.58%)
Feb 04, 2022 8.708 8.997 8.679 8.983 573,313 +0.19(+2.16%)
Feb 03, 2022 8.793 8.774 8.793 400,427 -0.09(-0.96%)
Feb 02, 2022 8.983 9.011 8.727 8.879 666,357 -0.13(-1.47%)
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.