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 (%)
Feb 29, 2016 8.229 8.321 8.206 8.229 670,266 +0.01(+0.09%)
Feb 26, 2016 8.206 8.283 8.100 8.222 574,719 +0.04(+0.47%)
Feb 25, 2016 8.191 8.625 8.054 8.184 667,890 +0.37(+4.67%)
Feb 24, 2016 7.712 7.871 7.613 7.818 322,062 +0.04(+0.49%)
Feb 23, 2016 7.818 7.948 7.734 7.780 442,515 -0.08(-0.97%)
Feb 22, 2016 7.894 8.016 7.830 7.856 465,877 +0.06(+0.78%)
Feb 19, 2016 7.788 7.856 7.750 7.795 442,447 +0.00(+0.00%)
Feb 18, 2016 7.681 7.902 7.639 7.795 714,980 +0.14(+1.79%)
Feb 17, 2016 7.567 7.845 7.567 7.658 599,349 +0.14(+1.93%)
Feb 16, 2016 7.430 7.559 7.392 7.514 484,503 +0.17(+2.28%)
Feb 12, 2016 7.202 7.346 7.346 7.346 553,289 +0.24(+3.32%)
Feb 11, 2016 7.095 7.240 7.046 7.110 575,899 -0.10(-1.40%)
Feb 10, 2016 7.219 7.444 7.143 7.211 665,423 +0.08(+1.16%)
Feb 09, 2016 7.128 7.286 7.098 7.128 694,103 -0.10(-1.35%)
Feb 08, 2016 7.249 7.283 7.095 7.226 559,706 -0.12(-1.64%)
Feb 05, 2016 7.331 7.392 7.234 7.346 728,155 -0.05(-0.61%)
Feb 04, 2016 7.346 7.422 7.271 7.392 695,196 +0.05(+0.61%)
Feb 03, 2016 7.331 7.354 7.196 7.346 672,974 +0.08(+1.03%)
Feb 02, 2016 7.346 7.346 7.166 7.271 466,017 -0.17(-2.22%)
Feb 01, 2016 7.542 7.542 7.294 7.437 543,026 -0.20(-2.56%)
Jan 29, 2016 7.444 7.662 7.437 7.632 907,461 +0.23(+3.05%)
Jan 28, 2016 7.459 7.512 7.369 7.407 442,254 +0.04(+0.51%)
Jan 27, 2016 7.557 7.602 7.361 7.369 595,567 -0.23(-2.97%)
Jan 26, 2016 7.249 7.610 7.196 7.595 963,016 +0.41(+5.65%)
Jan 25, 2016 7.234 7.459 7.162 7.189 697,826 -0.08(-1.14%)
Jan 22, 2016 7.211 7.354 7.083 7.271 889,655 +0.13(+1.79%)
Jan 21, 2016 7.113 7.234 7.061 7.143 779,155 +0.02(+0.32%)
Jan 20, 2016 6.858 7.256 6.767 7.121 2,111,692 +0.14(+2.05%)
Jan 19, 2016 7.098 7.136 6.914 6.978 988,316 -0.04(-0.54%)
Jan 15, 2016 7.166 7.016 7.016 7.016 1,266,593 -0.35(-4.80%)
Jan 14, 2016 7.587 7.587 7.331 7.369 1,239,192 -0.17(-2.20%)
Jan 13, 2016 8.046 8.023 7.519 7.534 1,015,080 -0.51(-6.36%)
Jan 12, 2016 8.414 8.429 7.993 8.046 664,671 -0.29(-3.52%)
Jan 11, 2016 8.106 8.365 8.091 8.339 798,274 +0.25(+3.07%)
Jan 08, 2016 8.384 8.489 8.083 8.091 996,274 -0.05(-0.55%)
Jan 07, 2016 8.181 8.309 8.128 8.136 887,269 -0.23(-2.79%)
Jan 06, 2016 8.580 8.655 8.309 8.369 774,622 -0.33(-3.80%)
Jan 05, 2016 8.610 8.749 8.527 8.700 1,125,290 +0.11(+1.22%)
Jan 04, 2016 8.768 8.790 8.527 8.595 665,720 -0.39(-4.35%)
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%)
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.