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 24, 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 (%)
Oct 31, 2011 6.025 6.025 5.914 5.958 145,656 -0.16(-2.54%)
Oct 28, 2011 6.313 6.379 6.099 6.114 126,828 -0.24(-3.72%)
Oct 27, 2011 6.173 6.497 6.150 6.350 250,155 +0.35(+5.91%)
Oct 26, 2011 5.922 6.099 5.833 5.995 136,128 +0.16(+2.78%)
Oct 25, 2011 6.224 6.224 5.781 5.833 105,838 -0.40(-6.40%)
Oct 24, 2011 5.988 6.246 5.885 6.232 97,199 +0.22(+3.69%)
Oct 21, 2011 5.707 6.128 5.707 6.010 223,900 +0.41(+7.39%)
Oct 20, 2011 5.737 5.749 5.508 5.597 156,829 -0.11(-1.94%)
Oct 19, 2011 6.010 6.084 5.693 5.707 173,986 -0.29(-4.80%)
Oct 18, 2011 5.885 6.054 5.575 5.995 229,660 +0.15(+2.53%)
Oct 17, 2011 5.885 5.995 5.796 5.848 251,527 -0.10(-1.61%)
Oct 14, 2011 5.973 6.054 5.752 5.944 377,502 -0.05(-0.86%)
Oct 13, 2011 5.700 6.158 5.693 5.995 124,746 +0.30(+5.32%)
Oct 12, 2011 5.405 5.826 5.390 5.693 181,381 +0.32(+5.91%)
Oct 11, 2011 5.213 5.523 5.209 5.375 201,168 +0.15(+2.82%)
Oct 10, 2011 5.161 5.250 5.065 5.227 173,009 +0.16(+3.21%)
Oct 07, 2011 5.087 5.213 5.043 5.065 229,472 +0.01(+0.29%)
Oct 06, 2011 5.161 5.198 5.021 5.050 208,651 +0.01(+0.29%)
Oct 05, 2011 5.043 5.205 4.999 5.036 169,729 +0.01(+0.29%)
Oct 04, 2011 4.940 5.095 4.548 5.021 464,362 +0.03(+0.59%)
Oct 03, 2011 5.205 5.233 4.954 4.991 244,587 -0.22(-4.25%)
Sep 30, 2011 5.346 5.405 5.213 5.213 185,036 -0.18(-3.42%)
Sep 29, 2011 5.552 5.552 5.331 5.397 109,837 -0.04(-0.68%)
Sep 28, 2011 5.722 5.759 5.434 5.434 213,309 -0.29(-5.03%)
Sep 27, 2011 5.907 5.995 5.722 5.722 149,763 -0.07(-1.27%)
Sep 26, 2011 5.700 5.877 5.538 5.796 111,776 +0.16(+2.88%)
Sep 23, 2011 5.826 5.826 5.575 5.634 287,601 -0.21(-3.54%)
Sep 22, 2011 5.678 5.885 5.538 5.840 193,953 +0.04(+0.64%)
Sep 21, 2011 6.446 6.446 5.803 5.803 354,764 -0.64(-9.97%)
Sep 20, 2011 6.660 6.719 6.387 6.446 186,374 -0.18(-2.78%)
Sep 19, 2011 6.601 6.645 6.438 6.630 199,700 +0.01(+0.11%)
Sep 16, 2011 6.527 6.652 6.304 6.623 601,799 +0.20(+3.10%)
Sep 15, 2011 6.682 6.689 6.254 6.424 218,568 -0.15(-2.25%)
Sep 14, 2011 6.394 6.896 6.394 6.571 286,275 +0.24(+3.85%)
Sep 13, 2011 6.291 6.401 6.224 6.328 213,415 +0.07(+1.06%)
Sep 12, 2011 5.914 6.298 5.914 6.261 141,566 +0.27(+4.56%)
Sep 09, 2011 5.907 6.209 5.862 5.988 245,899 +0.04(+0.62%)
Sep 08, 2011 6.232 6.475 5.944 5.951 202,884 -0.35(-5.51%)
Sep 07, 2011 5.685 6.313 5.567 6.298 304,266 +0.67(+11.94%)
Sep 06, 2011 5.611 5.626 5.390 5.626 180,221 -0.12(-2.06%)
Sep 02, 2011 6.121 6.121 5.670 5.744 247,232 -0.49(-7.93%)
Sep 01, 2011 6.114 6.254 5.914 6.239 250,468 +0.13(+2.05%)
Aug 31, 2011 5.796 6.114 5.648 6.114 202,286 +0.35(+6.15%)
Aug 30, 2011 5.626 5.840 5.589 5.759 139,541 +0.13(+2.23%)
Aug 29, 2011 5.323 5.715 5.323 5.634 209,002 +0.35(+6.71%)
Aug 26, 2011 5.257 5.441 5.191 5.279 218,418 +0.01(+0.14%)
Aug 25, 2011 5.442 5.545 5.205 5.272 251,834 -0.11(-2.06%)
Aug 24, 2011 5.095 5.611 5.095 5.383 416,983 +0.44(+8.81%)
Aug 23, 2011 5.139 5.294 4.940 4.947 539,626 -0.17(-3.32%)
Aug 22, 2011 5.331 5.331 4.932 5.117 365,418 -0.10(-1.98%)
Aug 19, 2011 5.515 5.515 5.191 5.220 333,625 -0.37(-6.60%)
Aug 18, 2011 5.995 6.128 5.538 5.589 278,308 -0.55(-9.01%)
Aug 17, 2011 6.328 6.335 6.077 6.143 164,538 -0.15(-2.35%)
Aug 16, 2011 6.298 6.453 6.165 6.291 172,851 -0.18(-2.74%)
Aug 15, 2011 6.291 6.490 6.054 6.468 175,282 +0.23(+3.67%)
Aug 12, 2011 6.261 6.276 5.944 6.239 251,620 +0.05(+0.84%)
Aug 11, 2011 6.209 6.401 6.084 6.187 495,476 -0.02(-0.36%)
Aug 10, 2011 6.586 6.586 6.202 6.209 473,531 -0.51(-7.58%)
Aug 09, 2011 7.435 7.000 6.269 6.719 506,072 -0.16(-2.26%)
Aug 08, 2011 7.435 7.701 6.793 6.874 599,978 -0.99(-12.58%)
Aug 05, 2011 7.627 8.306 7.428 7.863 296,277 +0.30(+4.00%)
Aug 04, 2011 7.900 7.982 7.539 7.561 241,537 -0.38(-4.83%)
Aug 03, 2011 8.114 8.210 7.900 7.945 274,393 -0.15(-1.82%)
Aug 02, 2011 8.343 8.454 8.070 8.092 288,877 -0.27(-3.27%)
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.