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, 2014 8.735 8.735 8.594 8.594 1,222,046 +0.00(+0.00%)
Oct 30, 2014 8.587 8.639 8.543 8.594 897,376 +0.01(+0.09%)
Oct 29, 2014 8.661 8.676 8.557 8.587 467,920 -0.05(-0.60%)
Oct 28, 2014 8.587 8.668 8.535 8.639 610,622 +0.07(+0.86%)
Oct 27, 2014 8.528 8.572 8.528 8.565 451,959 +0.04(+0.43%)
Oct 24, 2014 8.580 8.580 8.439 8.528 370,657 -0.02(-0.26%)
Oct 23, 2014 8.557 8.624 8.432 8.550 817,771 +0.09(+1.05%)
Oct 22, 2014 8.521 8.557 8.396 8.461 801,722 -0.01(-0.09%)
Oct 21, 2014 8.314 8.476 8.284 8.469 711,990 +0.18(+2.14%)
Oct 20, 2014 8.063 8.292 8.063 8.292 507,205 +0.21(+2.65%)
Oct 17, 2014 8.151 8.151 8.041 8.078 637,428 +0.01(+0.09%)
Oct 16, 2014 7.874 8.166 7.874 8.070 1,229,961 +0.12(+1.49%)
Oct 15, 2014 7.790 7.959 7.760 7.952 1,265,448 +0.04(+0.56%)
Oct 14, 2014 7.945 8.078 7.856 7.908 1,255,921 +0.04(+0.56%)
Oct 13, 2014 7.996 8.055 7.863 7.863 788,263 -0.13(-1.57%)
Oct 10, 2014 8.078 8.196 7.945 7.989 1,209,713 -0.09(-1.10%)
Oct 09, 2014 8.262 8.332 8.070 8.078 1,041,118 -0.22(-2.67%)
Oct 08, 2014 7.952 8.336 7.952 8.299 1,939,382 +0.32(+4.07%)
Oct 07, 2014 8.048 8.170 7.974 7.974 893,526 -0.13(-1.55%)
Oct 06, 2014 8.107 8.173 8.070 8.100 1,344,299 -0.01(-0.18%)
Oct 03, 2014 8.070 8.173 7.967 8.114 1,074,269 +0.14(+1.76%)
Oct 02, 2014 7.886 7.989 7.797 7.974 534,761 +0.07(+0.84%)
Oct 01, 2014 7.945 7.967 7.863 7.908 1,005,922 -0.05(-0.65%)
Sep 30, 2014 8.055 8.114 7.959 7.959 520,348 -0.13(-1.55%)
Sep 29, 2014 8.018 8.100 7.967 8.085 338,382 +0.01(+0.18%)
Sep 26, 2014 7.922 8.078 7.922 8.070 406,147 +0.15(+1.86%)
Sep 25, 2014 7.974 8.011 7.893 7.922 476,626 -0.04(-0.56%)
Sep 24, 2014 8.033 8.048 7.967 7.967 687,416 -0.03(-0.37%)
Sep 23, 2014 8.048 8.078 7.982 7.996 715,032 -0.09(-1.10%)
Sep 22, 2014 8.107 8.137 8.063 8.085 493,610 -0.06(-0.73%)
Sep 19, 2014 8.107 8.218 8.026 8.144 1,345,495 +0.07(+0.91%)
Sep 18, 2014 8.018 8.133 7.996 8.070 818,982 +0.11(+1.39%)
Sep 17, 2014 7.967 8.004 7.900 7.959 504,157 +0.01(+0.19%)
Sep 16, 2014 7.730 7.959 7.679 7.945 1,069,526 +0.23(+2.97%)
Sep 15, 2014 7.642 7.723 7.583 7.716 1,013,803 +0.10(+1.36%)
Sep 12, 2014 7.878 7.878 7.561 7.612 694,688 -0.23(-2.92%)
Sep 11, 2014 7.738 7.841 7.727 7.841 629,284 +0.08(+1.05%)
Sep 10, 2014 7.790 7.834 7.671 7.760 563,411 -0.04(-0.57%)
Sep 09, 2014 7.922 7.922 7.790 7.804 373,244 -0.13(-1.67%)
Sep 08, 2014 7.989 8.033 7.908 7.937 303,435 -0.07(-0.83%)
Sep 05, 2014 7.945 8.041 7.945 8.004 260,884 +0.03(+0.37%)
Sep 04, 2014 8.011 8.070 7.945 7.974 479,472 -0.04(-0.55%)
Sep 03, 2014 8.055 8.114 8.004 8.018 321,871 -0.03(-0.37%)
Sep 02, 2014 8.129 8.129 7.959 8.048 607,261 -0.04(-0.46%)
Aug 29, 2014 8.114 8.085 8.085 8.085 302,433 -0.01(-0.18%)
Aug 28, 2014 8.114 8.151 8.063 8.100 391,299 -0.02(-0.27%)
Aug 27, 2014 8.144 8.181 8.100 8.122 348,030 -0.04(-0.45%)
Aug 26, 2014 8.085 8.188 8.085 8.159 616,226 +0.06(+0.73%)
Aug 25, 2014 8.159 8.159 8.026 8.100 228,191 +0.00(+0.00%)
Aug 22, 2014 8.151 8.173 8.097 8.100 236,958 -0.07(-0.90%)
Aug 21, 2014 8.173 8.181 8.100 8.173 459,564 +0.06(+0.73%)
Aug 20, 2014 8.122 8.151 8.041 8.114 230,278 -0.02(-0.27%)
Aug 19, 2014 8.114 8.166 8.111 8.137 476,041 +0.01(+0.18%)
Aug 18, 2014 8.100 8.137 8.033 8.122 611,945 +0.10(+1.29%)
Aug 15, 2014 8.107 8.107 7.952 8.018 636,294 -0.01(-0.18%)
Aug 14, 2014 7.922 8.041 7.922 8.033 760,599 +0.11(+1.40%)
Aug 13, 2014 7.804 7.952 7.779 7.922 683,185 +0.04(+0.47%)
Aug 12, 2014 7.908 7.967 7.834 7.886 295,581 -0.07(-0.84%)
Aug 11, 2014 8.011 8.041 7.937 7.952 432,557 -0.04(-0.46%)
Aug 08, 2014 7.915 7.996 7.882 7.989 486,269 +0.07(+0.93%)
Aug 07, 2014 7.900 7.974 7.841 7.915 882,890 +0.18(+2.29%)
Aug 06, 2014 7.612 7.753 7.598 7.738 433,727 +0.10(+1.26%)
Aug 05, 2014 7.738 7.790 7.575 7.642 367,210 -0.14(-1.80%)
Aug 04, 2014 7.620 7.790 7.579 7.782 497,689 +0.17(+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.