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

Summit Hotel Properties (NY: INN )

6.005 -0.015 (-0.25%)
Streaming Delayed Price Updated: 11:39 AM 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 (%)
Nov 30, 2012 6.454 6.491 6.402 6.483 588,466 +0.06(+0.92%)
Nov 29, 2012 6.498 6.537 6.424 6.424 509,416 -0.01(-0.23%)
Nov 28, 2012 6.469 6.469 6.371 6.439 164,390 -0.04(-0.68%)
Nov 27, 2012 6.498 6.576 6.461 6.483 266,077 -0.01(-0.11%)
Nov 26, 2012 6.476 6.491 6.413 6.491 224,913 +0.01(+0.23%)
Nov 23, 2012 6.506 6.565 6.454 6.476 242,533 +0.01(+0.11%)
Nov 21, 2012 6.247 6.520 6.247 6.469 1,301,491 +0.26(+4.16%)
Nov 20, 2012 6.262 6.277 6.158 6.210 193,345 -0.04(-0.71%)
Nov 19, 2012 6.085 6.254 6.085 6.254 244,048 +0.21(+3.42%)
Nov 16, 2012 5.959 6.055 5.922 6.048 197,101 +0.07(+1.11%)
Nov 15, 2012 6.048 6.077 5.981 5.981 260,367 -0.04(-0.61%)
Nov 14, 2012 6.181 6.181 6.011 6.018 259,577 -0.13(-2.16%)
Nov 13, 2012 6.114 6.188 6.018 6.151 336,312 +0.07(+1.09%)
Nov 12, 2012 6.077 6.122 6.055 6.085 125,364 +0.03(+0.49%)
Nov 09, 2012 5.974 6.092 5.944 6.055 214,738 +0.04(+0.61%)
Nov 08, 2012 6.048 6.158 6.018 6.018 355,105 -0.04(-0.61%)
Nov 07, 2012 6.092 6.114 6.003 6.055 242,183 -0.11(-1.80%)
Nov 06, 2012 6.129 6.210 6.040 6.166 211,179 +0.02(+0.36%)
Nov 05, 2012 6.195 6.195 6.114 6.144 183,931 -0.02(-0.36%)
Nov 02, 2012 6.151 6.173 6.077 6.166 251,290 +0.04(+0.72%)
Nov 01, 2012 6.129 6.218 6.085 6.122 279,950 +0.02(+0.36%)
Oct 31, 2012 6.055 6.203 6.055 6.099 1,523,488 +0.03(+0.49%)
Oct 26, 2012 6.107 6.070 6.070 6.070 221,146 -0.01(-0.24%)
Oct 25, 2012 6.092 6.092 6.003 6.085 285,226 +0.03(+0.49%)
Oct 24, 2012 6.026 6.055 6.003 6.055 138,463 +0.03(+0.49%)
Oct 23, 2012 6.062 6.079 5.996 6.026 253,564 -0.01(-0.12%)
Oct 19, 2012 6.048 6.107 5.989 6.033 543,903 -0.05(-0.85%)
Oct 18, 2012 6.107 6.144 6.055 6.085 333,720 -0.01(-0.24%)
Oct 17, 2012 6.055 6.099 6.018 6.099 954,084 +0.04(+0.73%)
Oct 16, 2012 6.055 6.070 5.989 6.055 323,827 +0.02(+0.37%)
Oct 15, 2012 6.018 6.055 6.003 6.033 268,151 +0.01(+0.25%)
Oct 12, 2012 6.026 6.055 6.011 6.018 325,997 -0.01(-0.12%)
Oct 11, 2012 6.055 6.055 6.018 6.026 115,469 -0.01(-0.12%)
Oct 10, 2012 6.033 6.077 6.011 6.033 190,144 -0.01(-0.12%)
Oct 09, 2012 6.040 6.077 6.018 6.040 480,035 -0.01(-0.24%)
Oct 08, 2012 6.033 6.062 6.018 6.055 224,157 +0.00(+0.00%)
Oct 05, 2012 6.055 6.122 6.018 6.055 265,762 +0.01(+0.24%)
Oct 04, 2012 6.122 6.158 6.026 6.040 328,494 -0.08(-1.33%)
Oct 03, 2012 6.136 6.151 6.055 6.122 292,627 -0.01(-0.24%)
Oct 02, 2012 6.122 6.173 6.107 6.136 304,756 +0.03(+0.48%)
Oct 01, 2012 6.321 6.387 6.092 6.107 726,158 -0.20(-3.16%)
Sep 28, 2012 6.240 6.336 6.181 6.306 5,812,574 +0.22(+3.64%)
Sep 27, 2012 5.944 6.173 5.841 6.085 977,473 -0.25(-3.96%)
Sep 26, 2012 6.321 6.402 6.299 6.336 105,946 +0.04(+0.70%)
Sep 25, 2012 6.498 6.587 6.284 6.291 142,813 -0.22(-3.40%)
Sep 24, 2012 6.535 6.638 6.491 6.513 244,602 -0.09(-1.34%)
Sep 21, 2012 6.572 6.616 6.542 6.601 198,680 +0.13(+1.94%)
Sep 20, 2012 6.395 6.483 6.365 6.476 72,294 +0.03(+0.46%)
Sep 19, 2012 6.491 6.491 6.395 6.446 132,437 -0.01(-0.11%)
Sep 18, 2012 6.513 6.528 6.395 6.454 113,276 -0.09(-1.35%)
Sep 17, 2012 6.491 6.579 6.424 6.542 129,196 +0.04(+0.68%)
Sep 14, 2012 6.365 6.528 6.365 6.498 233,558 +0.18(+2.80%)
Sep 13, 2012 6.343 6.380 6.306 6.321 169,834 +0.01(+0.12%)
Sep 12, 2012 6.380 6.380 6.284 6.314 244,144 -0.05(-0.81%)
Sep 11, 2012 6.387 6.439 6.362 6.365 120,133 -0.02(-0.35%)
Sep 10, 2012 6.417 6.424 6.380 6.387 72,698 -0.01(-0.23%)
Sep 07, 2012 6.424 6.424 6.380 6.402 103,173 -0.01(-0.12%)
Sep 06, 2012 6.395 6.446 6.336 6.410 290,364 +0.07(+1.05%)
Sep 05, 2012 6.424 6.424 6.306 6.343 133,224 -0.04(-0.69%)
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.