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

Summit Hotel Properties (NY: INN )

6.040 +0.020 (+0.33%)
Streaming Delayed Price Updated: 3:43 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 (%)
Nov 30, 2018 9.591 9.704 9.435 9.661 1,254,681 +0.05(+0.54%)
Nov 29, 2018 9.574 9.704 9.518 9.609 468,925 +0.01(+0.09%)
Nov 28, 2018 9.444 9.643 9.314 9.600 747,165 +0.16(+1.74%)
Nov 27, 2018 9.401 9.539 9.383 9.435 425,022 +0.04(+0.46%)
Nov 26, 2018 9.401 9.548 9.366 9.392 495,307 +0.08(+0.84%)
Nov 23, 2018 9.349 9.366 9.262 9.314 289,231 -0.08(-0.83%)
Nov 21, 2018 9.392 9.392 9.392 0 +0.01(+0.09%)
Nov 20, 2018 9.366 9.453 9.332 9.383 738,781 -0.03(-0.37%)
Nov 19, 2018 9.539 9.600 9.327 9.418 555,665 -0.14(-1.45%)
Nov 16, 2018 9.427 9.565 9.383 9.557 1,041,971 +0.08(+0.82%)
Nov 15, 2018 9.513 9.522 9.314 9.479 1,605,973 -0.07(-0.73%)
Nov 14, 2018 9.702 9.770 9.395 9.548 851,203 -0.07(-0.71%)
Nov 13, 2018 9.846 9.957 9.557 9.616 843,664 -0.20(-2.08%)
Nov 12, 2018 9.966 10.14 9.804 9.821 818,190 -0.13(-1.29%)
Nov 09, 2018 9.932 10.07 9.872 9.949 866,148 -0.02(-0.17%)
Nov 08, 2018 9.906 10.05 9.787 9.966 770,978 +0.03(+0.26%)
Nov 07, 2018 9.702 9.949 9.569 9.940 661,421 +0.24(+2.46%)
Nov 06, 2018 9.889 10.000 9.604 9.702 846,385 -0.07(-0.70%)
Nov 05, 2018 9.633 9.881 9.633 9.770 792,699 +0.14(+1.42%)
Nov 02, 2018 9.846 9.881 9.599 9.633 746,736 -0.14(-1.40%)
Nov 01, 2018 9.736 10.07 9.736 9.770 1,040,045 -0.05(-0.52%)
Oct 31, 2018 9.838 9.906 9.335 9.821 1,229,906 -0.02(-0.17%)
Oct 30, 2018 9.855 10.10 9.778 9.838 920,960 -0.02(-0.17%)
Oct 29, 2018 9.761 9.881 9.753 9.855 836,640 +0.18(+1.85%)
Oct 26, 2018 9.591 9.829 9.488 9.676 1,194,121 +0.00(+0.00%)
Oct 25, 2018 9.420 9.761 9.335 9.676 860,173 +0.30(+3.18%)
Oct 24, 2018 9.582 9.642 9.378 9.378 1,251,254 -0.14(-1.52%)
Oct 23, 2018 9.787 9.881 9.301 9.523 1,942,031 -0.60(-5.90%)
Oct 22, 2018 10.32 10.33 10.10 10.12 715,719 -0.14(-1.41%)
Oct 19, 2018 10.16 10.33 10.07 10.26 506,739 +0.08(+0.75%)
Oct 18, 2018 10.48 10.50 10.14 10.19 649,926 -0.32(-3.08%)
Oct 17, 2018 10.74 10.75 10.48 10.51 696,355 -0.26(-2.45%)
Oct 16, 2018 10.55 10.80 10.48 10.78 571,056 +0.23(+2.18%)
Oct 15, 2018 10.55 10.72 10.53 10.55 859,116 -0.02(-0.16%)
Oct 12, 2018 10.90 10.92 10.51 10.56 626,854 -0.26(-2.36%)
Oct 11, 2018 11.03 11.07 10.75 10.82 717,287 -0.21(-1.93%)
Oct 10, 2018 11.18 11.24 11.02 11.03 449,911 -0.15(-1.37%)
Oct 09, 2018 11.22 11.29 11.13 11.18 420,367 -0.06(-0.53%)
Oct 08, 2018 10.96 11.30 10.96 11.24 561,343 +0.32(+2.97%)
Oct 05, 2018 11.13 11.14 10.89 10.92 615,007 -0.18(-1.61%)
Oct 04, 2018 11.42 11.47 11.10 11.10 511,904 -0.35(-3.05%)
Oct 03, 2018 11.42 11.53 11.39 11.45 544,755 +0.04(+0.37%)
Oct 02, 2018 11.47 11.51 11.30 11.41 404,659 -0.07(-0.59%)
Oct 01, 2018 11.54 11.60 11.39 11.47 740,205 -0.06(-0.52%)
Sep 28, 2018 11.42 11.54 11.38 11.53 704,273 +0.11(+0.97%)
Sep 27, 2018 11.41 11.52 11.36 11.42 557,083 +0.06(+0.52%)
Sep 26, 2018 11.45 11.58 11.36 11.36 931,720 -0.06(-0.52%)
Sep 25, 2018 11.33 11.51 11.32 11.42 902,565 +0.11(+0.98%)
Sep 24, 2018 11.38 11.38 11.11 11.31 598,574 -0.07(-0.60%)
Sep 21, 2018 11.38 11.47 11.32 11.38 1,029,196 -0.02(-0.15%)
Sep 20, 2018 11.23 11.40 11.15 11.40 418,440 +0.20(+1.83%)
Sep 19, 2018 11.34 11.36 11.11 11.19 549,388 -0.14(-1.28%)
Sep 18, 2018 11.42 11.46 11.31 11.34 484,143 -0.10(-0.89%)
Sep 17, 2018 11.47 11.53 11.36 11.44 400,213 -0.02(-0.15%)
Sep 14, 2018 11.53 11.53 11.31 11.46 535,008 -0.08(-0.67%)
Sep 13, 2018 11.52 11.61 11.47 11.53 399,088 +0.09(+0.75%)
Sep 12, 2018 11.46 11.49 11.34 11.45 455,527 +0.01(+0.07%)
Sep 11, 2018 11.42 11.47 11.33 11.44 394,791 -0.01(-0.07%)
Sep 10, 2018 11.64 11.65 11.44 11.45 319,470 -0.13(-1.10%)
Sep 07, 2018 11.54 11.63 11.49 11.58 362,928 +0.00(+0.00%)
Sep 06, 2018 11.62 11.65 11.51 11.58 475,681 +0.03(+0.22%)
Sep 05, 2018 11.40 11.62 11.33 11.55 541,541 +0.16(+1.42%)
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.