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 UNCHANGED
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2015 9.144 8.986 8.986 8.986 548,715 -0.19(-2.05%)
Dec 30, 2015 9.256 9.301 9.136 9.174 384,036 -0.08(-0.89%)
Dec 29, 2015 9.151 9.279 9.121 9.256 676,463 +0.14(+1.48%)
Dec 28, 2015 9.091 9.140 9.008 9.121 255,443 +0.01(+0.08%)
Dec 24, 2015 9.136 9.113 9.113 9.113 132,457 -0.02(-0.25%)
Dec 23, 2015 9.083 9.136 8.971 9.136 430,996 +0.11(+1.25%)
Dec 22, 2015 9.001 9.129 8.922 9.023 552,762 +0.05(+0.50%)
Dec 21, 2015 8.813 8.993 8.798 8.978 540,588 +0.23(+2.58%)
Dec 18, 2015 9.136 9.136 8.730 8.753 1,513,589 -0.38(-4.20%)
Dec 17, 2015 9.256 9.279 9.083 9.136 482,519 -0.12(-1.30%)
Dec 16, 2015 9.159 9.271 9.098 9.256 788,430 +0.16(+1.74%)
Dec 15, 2015 9.106 9.166 9.046 9.098 481,499 +0.05(+0.58%)
Dec 14, 2015 9.113 9.219 8.948 9.046 418,320 -0.09(-0.99%)
Dec 11, 2015 9.129 9.324 9.046 9.136 907,993 -0.13(-1.38%)
Dec 10, 2015 9.159 9.317 9.121 9.264 544,317 +0.11(+1.23%)
Dec 09, 2015 9.144 9.377 9.121 9.151 893,671 -0.02(-0.25%)
Dec 08, 2015 9.362 9.407 9.106 9.174 666,717 -0.26(-2.71%)
Dec 07, 2015 9.444 9.538 9.309 9.429 308,799 -0.02(-0.24%)
Dec 04, 2015 9.422 9.640 9.422 9.452 505,521 +0.05(+0.56%)
Dec 03, 2015 9.745 9.783 9.384 9.399 543,991 -0.32(-3.25%)
Dec 02, 2015 10.12 10.12 9.677 9.715 475,934 -0.43(-4.22%)
Dec 01, 2015 10.07 10.20 9.986 10.14 345,078 +0.12(+1.20%)
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%)
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.