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

Summit Hotel Properties (NY: INN )

6.030 -0.010 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2015 10.14 10.23 9.994 10.02 574,084 -0.11(-1.04%)
Nov 27, 2015 9.963 10.13 9.911 10.13 174,273 +0.15(+1.51%)
Nov 25, 2015 9.805 9.978 9.978 9.978 207,862 +0.16(+1.61%)
Nov 24, 2015 9.730 9.828 9.602 9.820 201,298 +0.04(+0.38%)
Nov 23, 2015 9.647 9.783 9.625 9.783 257,737 +0.11(+1.17%)
Nov 20, 2015 9.677 9.723 9.617 9.670 498,753 +0.06(+0.63%)
Nov 19, 2015 9.625 9.715 9.505 9.610 180,287 -0.02(-0.23%)
Nov 18, 2015 9.655 9.655 9.482 9.632 445,656 +0.00(+0.00%)
Nov 17, 2015 9.828 9.865 9.632 9.632 274,606 -0.12(-1.23%)
Nov 16, 2015 9.685 9.760 9.580 9.753 362,235 +0.06(+0.62%)
Nov 13, 2015 9.828 9.911 9.685 9.692 446,808 -0.21(-2.13%)
Nov 12, 2015 9.941 10.08 9.880 9.903 285,903 -0.07(-0.70%)
Nov 11, 2015 10.17 10.24 9.965 9.973 548,955 -0.19(-1.91%)
Nov 10, 2015 9.980 10.20 9.917 10.17 632,276 +0.18(+1.79%)
Nov 09, 2015 10.01 10.08 9.816 9.987 339,295 -0.13(-1.25%)
Nov 06, 2015 9.973 10.14 9.876 10.11 442,399 +0.07(+0.67%)
Nov 05, 2015 10.11 10.11 9.991 10.05 349,993 -0.01(-0.15%)
Nov 04, 2015 10.16 10.24 9.995 10.06 572,954 -0.09(-0.88%)
Nov 03, 2015 9.883 10.25 9.879 10.15 645,799 +0.27(+2.72%)
Nov 02, 2015 9.742 9.913 9.697 9.883 389,771 +0.13(+1.38%)
Oct 30, 2015 9.846 9.868 9.637 9.749 373,629 -0.12(-1.21%)
Oct 29, 2015 9.838 9.898 9.764 9.868 330,334 -0.02(-0.23%)
Oct 28, 2015 9.533 9.891 9.533 9.891 533,886 +0.39(+4.08%)
Oct 27, 2015 9.428 9.570 9.376 9.503 417,941 +0.03(+0.31%)
Oct 26, 2015 9.473 9.592 9.339 9.473 637,756 +0.01(+0.08%)
Oct 23, 2015 9.838 9.838 9.451 9.466 681,567 -0.35(-3.57%)
Oct 22, 2015 9.712 9.824 9.630 9.816 470,533 +0.19(+2.01%)
Oct 21, 2015 9.965 10.06 9.570 9.622 473,093 -0.37(-3.66%)
Oct 20, 2015 9.838 10.03 9.801 9.987 346,244 +0.11(+1.13%)
Oct 19, 2015 9.630 9.898 9.585 9.876 406,045 +0.19(+2.00%)
Oct 16, 2015 9.645 9.697 9.540 9.682 445,440 +0.07(+0.78%)
Oct 15, 2015 9.414 9.615 9.332 9.607 245,331 +0.25(+2.71%)
Oct 14, 2015 9.414 9.563 9.324 9.354 339,688 -0.06(-0.63%)
Oct 13, 2015 9.578 9.660 9.347 9.414 383,164 -0.19(-2.02%)
Oct 12, 2015 9.615 9.727 9.592 9.607 237,279 +0.00(+0.00%)
Oct 09, 2015 9.674 9.674 9.510 9.607 313,400 -0.04(-0.46%)
Oct 08, 2015 9.488 9.682 9.473 9.652 441,707 +0.16(+1.65%)
Oct 07, 2015 9.250 9.518 9.250 9.496 912,383 +0.25(+2.74%)
Oct 06, 2015 9.235 9.391 9.153 9.242 336,277 -0.01(-0.16%)
Oct 05, 2015 9.101 9.261 9.056 9.257 384,059 +0.17(+1.89%)
Oct 02, 2015 8.981 9.086 8.862 9.086 673,422 +0.05(+0.58%)
Oct 01, 2015 8.698 9.056 8.631 9.033 663,460 +0.34(+3.86%)
Sep 30, 2015 8.631 8.713 8.571 8.698 346,554 +0.13(+1.48%)
Sep 29, 2015 8.646 8.713 8.549 8.571 415,991 -0.07(-0.78%)
Sep 28, 2015 8.862 8.862 8.601 8.638 558,821 -0.25(-2.85%)
Sep 25, 2015 8.892 8.981 8.758 8.892 541,791 +0.06(+0.68%)
Sep 24, 2015 8.914 8.951 8.825 8.832 447,896 -0.16(-1.74%)
Sep 23, 2015 8.802 9.033 8.737 8.989 434,698 +0.23(+2.64%)
Sep 22, 2015 8.951 9.004 8.735 8.758 488,108 -0.29(-3.21%)
Sep 21, 2015 9.004 9.153 8.907 9.048 465,178 +0.11(+1.25%)
Sep 18, 2015 9.026 9.138 8.855 8.937 1,344,851 -0.24(-2.60%)
Sep 17, 2015 9.078 9.279 9.019 9.175 451,729 +0.10(+1.07%)
Sep 16, 2015 9.048 9.123 9.036 9.078 302,307 +0.02(+0.25%)
Sep 15, 2015 9.138 9.138 8.922 9.056 252,589 -0.08(-0.90%)
Sep 14, 2015 9.130 9.183 9.071 9.138 387,267 +0.05(+0.57%)
Sep 11, 2015 8.951 9.123 8.951 9.086 398,838 +0.10(+1.08%)
Sep 10, 2015 8.922 9.088 8.832 8.989 430,941 -0.03(-0.33%)
Sep 09, 2015 9.197 9.212 9.011 9.019 351,898 -0.09(-0.98%)
Sep 08, 2015 9.004 9.123 8.951 9.108 312,903 +0.25(+2.86%)
Sep 04, 2015 8.832 8.855 8.855 8.855 366,412 -0.12(-1.33%)
Sep 03, 2015 8.966 9.108 8.892 8.974 501,523 +0.05(+0.58%)
Sep 02, 2015 8.929 9.011 8.817 8.922 451,756 +0.08(+0.93%)
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.