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 -0.010 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2011 6.121 6.291 6.077 6.217 3,048,215 +0.24(+4.08%)
Nov 29, 2011 5.981 6.003 5.826 5.973 758,900 +0.02(+0.37%)
Nov 28, 2011 5.922 5.951 5.885 5.951 360,982 +0.14(+2.41%)
Nov 25, 2011 5.766 5.944 5.766 5.811 83,016 +0.03(+0.51%)
Nov 23, 2011 5.781 5.848 5.678 5.781 175,163 -0.06(-1.01%)
Nov 22, 2011 5.870 5.907 5.759 5.840 275,149 -0.05(-0.88%)
Nov 21, 2011 6.150 6.165 5.766 5.892 350,854 -0.35(-5.56%)
Nov 18, 2011 6.091 6.291 6.054 6.239 333,299 +0.15(+2.42%)
Nov 17, 2011 6.173 6.246 6.018 6.091 375,603 -0.10(-1.55%)
Nov 16, 2011 5.958 6.520 5.958 6.187 962,311 +0.25(+4.23%)
Nov 15, 2011 5.803 6.010 5.803 5.936 219,154 +0.10(+1.64%)
Nov 14, 2011 5.936 5.966 5.796 5.840 161,406 -0.14(-2.35%)
Nov 11, 2011 6.003 6.018 5.840 5.981 317,171 +0.14(+2.40%)
Nov 10, 2011 5.833 5.848 5.589 5.840 156,414 +0.12(+2.06%)
Nov 09, 2011 6.025 6.173 5.715 5.722 260,257 -0.44(-7.07%)
Nov 08, 2011 6.091 6.173 5.966 6.158 93,299 +0.18(+2.96%)
Nov 07, 2011 5.951 6.091 5.781 5.981 68,197 -0.03(-0.49%)
Nov 04, 2011 5.981 6.054 5.907 6.010 56,496 -0.01(-0.12%)
Nov 03, 2011 5.796 6.032 5.648 6.018 213,131 +0.29(+5.03%)
Nov 02, 2011 5.752 5.833 5.552 5.730 281,204 +0.07(+1.31%)
Nov 01, 2011 5.774 5.899 5.626 5.656 140,079 -0.30(-5.08%)
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%)
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.