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 30, 2020 5.083 5.129 4.900 4.942 620,918 -0.15(-2.94%)
Oct 29, 2020 4.877 5.148 4.736 5.092 1,116,560 +0.25(+5.22%)
Oct 28, 2020 4.802 4.877 4.661 4.839 1,039,945 -0.10(-2.08%)
Oct 27, 2020 5.298 5.373 4.942 4.942 1,006,337 -0.37(-6.88%)
Oct 26, 2020 5.392 5.410 5.101 5.307 813,190 -0.14(-2.58%)
Oct 23, 2020 5.448 5.569 5.363 5.448 679,783 +0.07(+1.22%)
Oct 22, 2020 5.111 5.392 5.111 5.382 673,572 +0.26(+5.12%)
Oct 21, 2020 5.008 5.129 4.933 5.120 541,734 +0.10(+2.05%)
Oct 20, 2020 4.933 5.186 4.905 5.017 889,173 +0.19(+3.88%)
Oct 19, 2020 4.914 4.952 4.792 4.830 675,785 +0.02(+0.39%)
Oct 16, 2020 4.830 4.877 4.708 4.811 529,682 -0.07(-1.53%)
Oct 15, 2020 4.680 4.942 4.629 4.886 654,149 +0.14(+2.96%)
Oct 14, 2020 4.736 4.858 4.727 4.746 426,158 -0.04(-0.78%)
Oct 13, 2020 5.111 5.120 4.783 4.783 704,236 -0.37(-7.09%)
Oct 12, 2020 5.120 5.209 5.017 5.148 544,388 +0.01(+0.18%)
Oct 09, 2020 5.167 5.195 5.036 5.139 926,249 +0.02(+0.37%)
Oct 08, 2020 5.120 5.158 5.017 5.120 663,305 +0.08(+1.67%)
Oct 07, 2020 4.961 5.083 4.933 5.036 1,580,612 +0.09(+1.89%)
Oct 06, 2020 5.045 5.111 4.924 4.942 938,352 -0.01(-0.19%)
Oct 05, 2020 5.045 5.111 4.877 4.952 1,117,811 -0.09(-1.86%)
Oct 02, 2020 4.867 5.111 4.774 5.045 844,521 +0.04(+0.75%)
Oct 01, 2020 4.849 5.017 4.844 5.008 583,087 +0.16(+3.28%)
Sep 30, 2020 4.942 5.129 4.755 4.849 802,223 -0.05(-0.96%)
Sep 29, 2020 4.924 4.989 4.822 4.895 989,696 -0.03(-0.57%)
Sep 28, 2020 4.718 5.017 4.718 4.924 727,244 +0.30(+6.48%)
Sep 25, 2020 4.437 4.647 4.418 4.624 660,340 +0.15(+3.35%)
Sep 24, 2020 4.549 4.680 4.465 4.474 755,629 -0.12(-2.65%)
Sep 23, 2020 4.830 4.998 4.568 4.596 794,876 -0.23(-4.84%)
Sep 22, 2020 4.914 5.027 4.821 4.830 990,791 -0.05(-0.96%)
Sep 21, 2020 5.289 5.289 4.867 4.877 1,043,650 -0.57(-10.48%)
Sep 18, 2020 5.579 5.579 5.354 5.448 1,868,524 -0.08(-1.52%)
Sep 17, 2020 5.579 5.616 5.476 5.532 648,145 -0.16(-2.80%)
Sep 16, 2020 5.672 5.738 5.466 5.691 664,616 +0.07(+1.33%)
Sep 15, 2020 5.457 5.738 5.457 5.616 683,731 +0.20(+3.63%)
Sep 14, 2020 5.214 5.457 5.186 5.420 865,877 +0.26(+5.08%)
Sep 11, 2020 5.317 5.335 5.092 5.158 570,706 -0.16(-2.99%)
Sep 10, 2020 5.373 5.476 5.298 5.317 742,922 -0.04(-0.70%)
Sep 09, 2020 5.476 5.476 5.312 5.354 886,953 -0.07(-1.21%)
Sep 08, 2020 5.635 5.635 5.363 5.420 877,112 -0.24(-4.30%)
Sep 04, 2020 5.541 5.691 5.429 5.663 1,176,561 +0.17(+3.07%)
Sep 03, 2020 5.523 5.785 5.466 5.495 1,227,383 +0.01(+0.17%)
Sep 02, 2020 5.504 5.560 5.359 5.485 1,585,900 -0.02(-0.34%)
Sep 01, 2020 5.448 5.588 5.401 5.504 1,077,224 -0.01(-0.17%)
Aug 31, 2020 5.841 5.850 5.466 5.513 672,802 -0.34(-5.76%)
Aug 28, 2020 5.757 5.860 5.644 5.850 428,831 +0.15(+2.63%)
Aug 27, 2020 5.523 5.757 5.523 5.700 758,534 +0.20(+3.57%)
Aug 26, 2020 5.635 5.714 5.452 5.504 633,735 -0.16(-2.81%)
Aug 25, 2020 5.588 5.700 5.532 5.663 497,923 +0.07(+1.34%)
Aug 24, 2020 5.298 5.607 5.214 5.588 639,101 +0.29(+5.48%)
Aug 21, 2020 5.438 5.490 5.242 5.298 537,908 -0.17(-3.08%)
Aug 20, 2020 5.289 5.495 5.265 5.466 583,001 +0.11(+2.10%)
Aug 19, 2020 5.448 5.523 5.289 5.354 621,322 -0.07(-1.38%)
Aug 18, 2020 5.616 5.616 5.363 5.429 976,208 -0.24(-4.29%)
Aug 17, 2020 5.785 5.785 5.635 5.672 497,037 -0.11(-1.94%)
Aug 14, 2020 5.710 5.934 5.672 5.785 633,738 +0.00(+0.00%)
Aug 13, 2020 5.934 5.981 5.672 5.785 777,786 -0.23(-3.89%)
Aug 12, 2020 5.991 6.112 5.934 6.019 766,301 +0.09(+1.58%)
Aug 11, 2020 6.065 6.225 5.878 5.925 1,024,676 +0.03(+0.48%)
Aug 10, 2020 5.710 6.019 5.710 5.897 1,026,780 +0.22(+3.96%)
Aug 07, 2020 5.261 5.691 5.129 5.672 1,057,655 +0.32(+5.94%)
Aug 06, 2020 5.176 5.485 5.008 5.354 2,107,851 -0.05(-0.87%)
Aug 05, 2020 5.195 5.420 5.017 5.401 1,119,682 +0.34(+6.65%)
Aug 04, 2020 4.708 5.064 4.708 5.064 928,830 +0.33(+6.92%)
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.