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: 4:10 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 28, 2019 10.37 10.37 10.01 10.03 1,180,988 -0.33(-3.15%)
Feb 27, 2019 10.68 10.86 10.29 10.36 1,106,702 +0.22(+2.17%)
Feb 26, 2019 10.28 10.36 10.11 10.14 470,002 -0.14(-1.37%)
Feb 25, 2019 10.55 10.55 10.28 10.28 678,053 -0.23(-2.18%)
Feb 22, 2019 10.30 10.51 10.30 10.51 747,640 +0.20(+1.97%)
Feb 21, 2019 10.23 10.32 10.18 10.30 576,080 +0.07(+0.69%)
Feb 20, 2019 10.03 10.23 9.995 10.23 791,920 +0.21(+2.11%)
Feb 19, 2019 10.01 10.07 9.934 10.02 470,197 +0.01(+0.09%)
Feb 15, 2019 9.898 10.07 9.872 10.01 547,558 +0.16(+1.61%)
Feb 14, 2019 9.828 9.890 9.643 9.854 717,773 +0.01(+0.09%)
Feb 13, 2019 9.669 9.885 9.625 9.846 562,451 +0.24(+2.47%)
Feb 12, 2019 9.746 9.824 9.590 9.608 580,827 -0.13(-1.33%)
Feb 11, 2019 9.651 9.746 9.608 9.738 561,950 +0.15(+1.54%)
Feb 08, 2019 9.790 9.842 9.538 9.590 439,317 -0.28(-2.81%)
Feb 07, 2019 9.842 9.894 9.764 9.868 659,367 +0.00(+0.00%)
Feb 06, 2019 9.824 9.928 9.790 9.868 405,307 +0.05(+0.53%)
Feb 05, 2019 9.764 9.842 9.729 9.816 525,785 +0.04(+0.44%)
Feb 04, 2019 9.608 9.781 9.564 9.772 572,753 +0.16(+1.62%)
Feb 01, 2019 9.677 9.703 9.348 9.616 939,119 -0.06(-0.63%)
Jan 31, 2019 9.521 9.686 9.452 9.677 903,259 +0.11(+1.18%)
Jan 30, 2019 9.478 9.625 9.460 9.564 579,135 +0.11(+1.19%)
Jan 29, 2019 9.452 9.543 9.365 9.452 962,357 -0.01(-0.09%)
Jan 28, 2019 9.261 9.512 9.261 9.460 529,089 +0.15(+1.58%)
Jan 25, 2019 9.175 9.348 9.149 9.313 451,322 +0.17(+1.90%)
Jan 24, 2019 9.166 9.248 9.092 9.140 688,536 -0.01(-0.09%)
Jan 23, 2019 9.400 9.460 9.140 9.149 837,557 -0.20(-2.13%)
Jan 22, 2019 9.374 9.413 9.227 9.348 779,421 -0.06(-0.64%)
Jan 18, 2019 9.322 9.417 9.261 9.408 809,032 +0.11(+1.21%)
Jan 17, 2019 9.201 9.305 9.183 9.296 673,399 +0.08(+0.85%)
Jan 16, 2019 9.140 9.305 9.140 9.218 520,674 +0.10(+1.04%)
Jan 15, 2019 9.166 9.248 9.105 9.123 528,622 -0.02(-0.19%)
Jan 14, 2019 9.019 9.144 8.975 9.140 720,547 +0.09(+0.96%)
Jan 11, 2019 8.975 9.071 8.884 9.053 741,391 +0.05(+0.58%)
Jan 10, 2019 9.053 9.222 8.945 9.001 958,237 -0.06(-0.67%)
Jan 09, 2019 8.880 9.062 8.811 9.062 877,987 +0.21(+2.35%)
Jan 08, 2019 8.707 8.932 8.663 8.854 1,201,523 +0.16(+1.89%)
Jan 07, 2019 8.473 8.707 8.300 8.689 1,535,329 +0.03(+0.30%)
Jan 04, 2019 8.369 8.724 8.343 8.663 962,550 +0.38(+4.60%)
Jan 03, 2019 8.386 8.542 8.265 8.282 799,566 -0.10(-1.24%)
Jan 02, 2019 8.352 8.490 8.178 8.386 829,516 -0.04(-0.51%)
Dec 31, 2018 8.378 8.430 8.256 8.430 571,135 +0.05(+0.62%)
Dec 28, 2018 8.404 8.559 8.343 8.378 801,529 +0.00(+0.00%)
Dec 27, 2018 8.352 8.378 8.048 8.378 803,305 -0.09(-1.02%)
Dec 26, 2018 8.274 8.490 8.222 8.464 1,026,873 +0.19(+2.30%)
Dec 24, 2018 8.404 8.499 8.274 8.274 498,301 -0.19(-2.25%)
Dec 21, 2018 8.525 8.659 8.464 8.464 4,437,269 -0.06(-0.71%)
Dec 20, 2018 8.759 8.845 8.464 8.525 938,732 -0.34(-3.81%)
Dec 19, 2018 9.209 9.296 8.845 8.863 768,584 -0.32(-3.49%)
Dec 18, 2018 9.097 9.218 9.027 9.183 918,449 +0.16(+1.83%)
Dec 17, 2018 9.019 9.322 8.988 9.019 1,448,038 +0.00(+0.00%)
Dec 14, 2018 8.993 9.183 8.958 9.019 535,468 +0.00(+0.00%)
Dec 13, 2018 9.053 9.131 9.010 9.019 523,895 -0.03(-0.29%)
Dec 12, 2018 9.279 9.417 9.045 9.045 705,606 -0.16(-1.69%)
Dec 11, 2018 9.348 9.486 9.201 9.201 850,102 -0.10(-1.12%)
Dec 10, 2018 9.504 9.504 9.235 9.305 654,845 -0.19(-2.01%)
Dec 07, 2018 9.634 9.677 9.465 9.495 467,135 -0.14(-1.44%)
Dec 06, 2018 9.426 9.764 9.253 9.634 1,701,285 +0.16(+1.65%)
Dec 04, 2018 9.694 9.720 9.426 9.478 852,548 -0.26(-2.67%)
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.