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, 2013 6.749 6.816 6.720 6.786 695,740 +0.02(+0.33%)
Oct 30, 2013 6.830 6.853 6.727 6.764 410,402 -0.07(-0.97%)
Oct 29, 2013 6.889 6.889 6.805 6.830 369,266 -0.06(-0.86%)
Oct 28, 2013 6.853 6.889 6.793 6.889 359,468 +0.02(+0.32%)
Oct 25, 2013 6.904 6.949 6.838 6.867 644,840 -0.02(-0.32%)
Oct 24, 2013 6.904 6.904 6.823 6.889 708,782 -0.01(-0.21%)
Oct 23, 2013 6.897 6.956 6.830 6.904 786,401 -0.01(-0.11%)
Oct 22, 2013 6.793 6.912 6.764 6.912 804,351 +0.12(+1.74%)
Oct 21, 2013 6.720 6.801 6.720 6.793 992,600 +0.04(+0.55%)
Oct 18, 2013 6.830 6.838 6.742 6.757 962,438 -0.04(-0.54%)
Oct 17, 2013 6.749 6.793 6.716 6.793 1,283,156 +0.04(+0.55%)
Oct 16, 2013 6.793 6.830 6.749 6.757 339,810 -0.01(-0.11%)
Oct 15, 2013 6.816 6.841 6.742 6.764 671,248 -0.10(-1.40%)
Oct 14, 2013 6.764 6.867 6.764 6.860 424,707 +0.03(+0.43%)
Oct 11, 2013 6.764 6.867 6.764 6.830 520,098 +0.02(+0.33%)
Oct 10, 2013 6.749 6.808 6.720 6.808 565,104 +0.13(+1.88%)
Oct 09, 2013 6.749 6.786 6.661 6.683 418,573 -0.07(-0.98%)
Oct 08, 2013 6.757 6.808 6.734 6.749 642,314 +0.01(+0.11%)
Oct 07, 2013 6.668 6.771 6.668 6.742 482,585 +0.01(+0.11%)
Oct 04, 2013 6.653 6.734 6.653 6.734 592,119 +0.07(+1.00%)
Oct 03, 2013 6.764 6.779 6.638 6.668 1,504,500 -0.13(-1.85%)
Oct 02, 2013 6.823 6.830 6.786 6.793 1,230,905 -0.04(-0.65%)
Oct 01, 2013 6.808 6.912 6.793 6.838 694,309 -0.01(-0.22%)
Sep 27, 2013 6.941 7.030 6.853 6.853 1,410,684 -0.16(-2.21%)
Sep 26, 2013 7.008 7.052 6.985 7.008 1,079,849 +0.02(+0.32%)
Sep 25, 2013 6.860 7.015 6.860 6.985 1,046,913 +0.11(+1.61%)
Sep 24, 2013 6.845 6.941 6.793 6.875 835,718 +0.01(+0.22%)
Sep 23, 2013 6.793 6.893 6.786 6.860 1,071,070 +0.00(+0.00%)
Sep 20, 2013 6.941 6.941 6.757 6.860 1,282,942 -0.04(-0.64%)
Sep 19, 2013 6.889 6.919 6.838 6.904 1,185,070 -0.01(-0.21%)
Sep 18, 2013 6.793 6.923 6.734 6.919 2,029,564 +0.13(+1.96%)
Sep 17, 2013 6.793 6.816 6.771 6.786 1,513,357 -0.01(-0.11%)
Sep 16, 2013 6.771 6.801 6.720 6.793 2,764,017 +0.07(+1.10%)
Sep 13, 2013 6.734 6.779 6.675 6.720 14,721,779 -0.49(-6.76%)
Sep 12, 2013 7.303 7.310 7.185 7.207 201,687 -0.07(-1.01%)
Sep 11, 2013 7.266 7.362 7.244 7.281 355,637 +0.02(+0.31%)
Sep 10, 2013 7.177 7.259 7.133 7.259 378,306 +0.13(+1.87%)
Sep 09, 2013 7.126 7.141 7.096 7.126 331,788 +0.01(+0.10%)
Sep 06, 2013 7.170 7.185 7.059 7.118 204,659 -0.01(-0.10%)
Sep 05, 2013 7.126 7.141 7.081 7.126 177,032 +0.03(+0.42%)
Sep 04, 2013 7.067 7.155 7.015 7.096 201,096 +0.06(+0.84%)
Sep 03, 2013 7.118 7.118 6.963 7.037 284,263 -0.01(-0.10%)
Aug 30, 2013 7.045 7.155 7.008 7.045 374,989 -0.03(-0.42%)
Aug 29, 2013 7.000 7.089 7.000 7.074 183,002 +0.07(+0.95%)
Aug 28, 2013 7.000 7.059 6.963 7.008 333,180 +0.02(+0.32%)
Aug 27, 2013 6.912 7.089 6.912 6.985 406,712 -0.01(-0.11%)
Aug 26, 2013 7.170 7.170 6.963 6.993 294,451 -0.13(-1.87%)
Aug 23, 2013 7.059 7.133 7.030 7.126 197,504 +0.07(+0.94%)
Aug 22, 2013 6.985 7.081 6.971 7.059 91,587 +0.07(+1.06%)
Aug 21, 2013 6.963 7.030 6.919 6.985 276,974 -0.02(-0.32%)
Aug 20, 2013 6.904 7.074 6.904 7.008 301,970 +0.10(+1.50%)
Aug 19, 2013 6.934 7.008 6.867 6.904 838,287 -0.06(-0.85%)
Aug 16, 2013 6.889 6.991 6.864 6.963 1,030,244 +0.04(+0.53%)
Aug 15, 2013 7.052 7.052 6.867 6.926 729,389 -0.15(-2.09%)
Aug 14, 2013 7.126 7.170 7.067 7.074 202,652 -0.10(-1.34%)
Aug 13, 2013 7.155 7.192 7.133 7.170 236,959 +0.01(+0.10%)
Aug 12, 2013 7.163 7.208 7.133 7.163 204,065 +0.01(+0.21%)
Aug 09, 2013 7.045 7.177 7.000 7.148 299,287 +0.08(+1.15%)
Aug 08, 2013 7.133 7.229 6.978 7.067 592,944 -0.01(-0.10%)
Aug 07, 2013 7.163 7.222 7.059 7.074 656,879 -0.01(-0.10%)
Aug 06, 2013 7.170 7.273 7.067 7.081 325,165 -0.08(-1.13%)
Aug 05, 2013 7.325 7.325 7.096 7.163 468,987 -0.16(-2.12%)
Aug 02, 2013 7.392 7.443 7.273 7.318 180,433 -0.04(-0.60%)
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.