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 (%)
Dec 31, 2018 8.378 8.430 8.257 8.430 571,075 +0.05(+0.62%)
Dec 28, 2018 8.404 8.560 8.344 8.378 801,445 +0.00(+0.00%)
Dec 27, 2018 8.352 8.378 8.049 8.378 803,221 -0.09(-1.02%)
Dec 26, 2018 8.274 8.491 8.222 8.465 1,026,765 +0.19(+2.30%)
Dec 24, 2018 8.404 8.500 8.274 8.274 498,248 -0.19(-2.25%)
Dec 21, 2018 8.526 8.660 8.465 8.465 4,436,802 -0.06(-0.71%)
Dec 20, 2018 8.760 8.846 8.465 8.526 938,633 -0.34(-3.81%)
Dec 19, 2018 9.210 9.297 8.846 8.864 768,503 -0.32(-3.49%)
Dec 18, 2018 9.098 9.219 9.028 9.184 918,353 +0.16(+1.83%)
Dec 17, 2018 9.020 9.323 8.989 9.020 1,447,886 +0.00(+0.00%)
Dec 14, 2018 8.994 9.184 8.959 9.020 535,412 +0.00(+0.00%)
Dec 13, 2018 9.054 9.132 9.011 9.020 523,840 -0.03(-0.29%)
Dec 12, 2018 9.280 9.418 9.046 9.046 705,532 -0.16(-1.69%)
Dec 11, 2018 9.349 9.487 9.202 9.202 850,013 -0.10(-1.12%)
Dec 10, 2018 9.505 9.505 9.236 9.306 654,776 -0.19(-2.01%)
Dec 07, 2018 9.635 9.678 9.466 9.496 467,086 -0.14(-1.44%)
Dec 06, 2018 9.427 9.765 9.254 9.635 1,701,106 +0.16(+1.65%)
Dec 04, 2018 9.695 9.721 9.427 9.479 852,458 -0.26(-2.67%)
Dec 03, 2018 9.739 9.765 9.487 9.739 443,317 +0.08(+0.81%)
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%)
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.