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

Summit Hotel Properties (NY: INN )

6.120 +0.100 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2021 8.423 8.503 8.349 8.377 1,539,831 -0.19(-2.19%)
Nov 29, 2021 8.554 8.578 8.358 8.564 1,586,495 +0.21(+2.46%)
Nov 26, 2021 8.349 8.405 7.796 8.358 1,693,077 -0.44(-5.00%)
Nov 24, 2021 8.704 8.873 8.620 8.798 572,863 +0.05(+0.53%)
Nov 23, 2021 8.648 8.807 8.554 8.751 1,364,232 +0.07(+0.75%)
Nov 22, 2021 8.901 8.966 8.643 8.685 986,838 -0.13(-1.49%)
Nov 19, 2021 8.798 8.863 8.620 8.816 696,903 -0.14(-1.57%)
Nov 18, 2021 9.144 8.999 8.910 8.957 567,889 -0.19(-2.05%)
Nov 17, 2021 9.153 9.219 9.055 9.144 1,154,933 -0.06(-0.61%)
Nov 16, 2021 9.378 9.387 9.125 9.200 770,663 -0.16(-1.70%)
Nov 15, 2021 9.331 9.369 9.186 9.359 515,166 +0.07(+0.70%)
Nov 12, 2021 9.425 9.504 9.284 9.294 470,565 -0.12(-1.29%)
Nov 11, 2021 9.640 9.640 9.373 9.415 733,168 -0.11(-1.18%)
Nov 10, 2021 9.584 9.528 975,785 -0.08(-0.88%)
Nov 09, 2021 9.575 9.668 9.518 9.612 537,511 -0.06(-0.58%)
Nov 08, 2021 9.902 9.996 9.607 9.668 835,803 -0.20(-1.99%)
Nov 05, 2021 9.912 10.24 9.706 9.865 974,491 +0.21(+2.13%)
Nov 04, 2021 9.734 10.24 9.523 9.659 657,099 -0.11(-1.15%)
Nov 03, 2021 9.500 9.874 9.500 9.771 1,155,947 +0.21(+2.15%)
Nov 02, 2021 9.752 9.818 9.556 9.565 769,501 -0.15(-1.54%)
Nov 01, 2021 9.425 9.752 9.500 9.715 707,030 +0.36(+3.80%)
Oct 29, 2021 9.397 9.490 9.308 9.359 1,112,546 -0.06(-0.60%)
Oct 28, 2021 9.331 9.425 9.125 9.415 533,026 +0.14(+1.51%)
Oct 27, 2021 9.144 9.350 8.993 9.275 604,475 +0.07(+0.81%)
Oct 26, 2021 9.425 9.191 9.200 573,214 -0.20(-2.09%)
Oct 25, 2021 9.397 9.518 9.244 9.397 430,585 -0.06(-0.59%)
Oct 22, 2021 9.434 9.556 9.341 9.453 486,291 +0.01(+0.10%)
Oct 21, 2021 9.537 9.551 9.331 9.444 490,562 -0.07(-0.79%)
Oct 20, 2021 9.500 9.575 9.355 9.518 691,589 +0.01(+0.10%)
Oct 19, 2021 9.640 9.640 9.350 9.509 877,596 -0.02(-0.20%)
Oct 18, 2021 9.462 9.696 9.401 9.528 695,430 -0.01(-0.10%)
Oct 15, 2021 9.696 9.734 9.504 9.537 609,744 +0.11(+1.19%)
Oct 14, 2021 9.303 9.453 9.182 9.425 851,431 +0.22(+2.44%)
Oct 13, 2021 9.228 9.228 9.041 9.200 522,617 -0.07(-0.81%)
Oct 12, 2021 9.350 9.369 9.219 9.275 498,759 -0.07(-0.80%)
Oct 11, 2021 9.359 9.509 9.247 9.350 500,354 +0.04(+0.40%)
Oct 08, 2021 9.238 9.359 9.172 9.313 453,061 +0.07(+0.81%)
Oct 07, 2021 9.210 9.294 9.144 9.238 2,795,279 +0.15(+1.65%)
Oct 06, 2021 8.976 9.088 8.770 9.088 634,394 -0.04(-0.41%)
Oct 05, 2021 9.210 9.172 9.065 9.125 611,364 -0.05(-0.51%)
Oct 04, 2021 9.359 9.453 9.163 9.172 848,523 -0.18(-1.90%)
Oct 01, 2021 9.125 9.425 9.060 9.350 1,106,290 +0.34(+3.74%)
Sep 30, 2021 9.313 9.322 8.994 9.013 1,000,532 -0.29(-3.12%)
Sep 29, 2021 9.275 9.359 9.125 9.303 1,178,817 +0.11(+1.22%)
Sep 28, 2021 9.238 9.472 9.125 9.191 1,136,607 -0.08(-0.91%)
Sep 27, 2021 9.041 9.542 8.845 9.275 1,568,147 -0.01(-0.10%)
Sep 24, 2021 9.238 9.397 9.228 9.284 533,923 -0.03(-0.30%)
Sep 23, 2021 9.266 9.383 9.200 9.313 914,991 +0.14(+1.53%)
Sep 22, 2021 9.069 9.275 9.027 9.172 850,583 +0.22(+2.40%)
Sep 21, 2021 8.742 9.083 8.700 8.957 1,445,710 +0.32(+3.68%)
Sep 20, 2021 8.498 8.667 8.367 8.639 1,590,015 -0.05(-0.54%)
Sep 17, 2021 8.648 8.793 8.592 8.685 2,861,915 +0.07(+0.76%)
Sep 16, 2021 8.620 8.732 8.554 8.620 1,373,955 +0.03(+0.33%)
Sep 15, 2021 8.554 8.639 8.470 8.592 2,144,396 +0.02(+0.22%)
Sep 14, 2021 8.760 8.778 8.536 8.573 1,357,985 -0.09(-1.08%)
Sep 13, 2021 8.377 8.751 8.283 8.667 1,824,570 +0.40(+4.87%)
Sep 10, 2021 8.489 8.489 8.246 8.264 1,083,932 -0.12(-1.45%)
Sep 09, 2021 8.395 8.556 8.302 8.386 1,398,555 -0.07(-0.89%)
Sep 08, 2021 8.526 8.573 8.311 8.461 918,667 -0.07(-0.77%)
Sep 07, 2021 8.498 8.592 8.414 8.526 824,070 -0.04(-0.44%)
Sep 03, 2021 8.760 8.760 8.456 8.564 607,027 -0.21(-2.35%)
Sep 02, 2021 8.901 8.905 8.742 8.770 805,013 -0.09(-1.06%)
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.