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: 6:30 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 (%)
Mar 31, 2023 6.561 6.656 6.504 6.646 1,565,987 +0.18(+2.79%)
Mar 30, 2023 6.551 6.589 6.399 6.466 869,863 -0.01(-0.15%)
Mar 29, 2023 6.361 6.489 6.300 6.475 788,880 +0.21(+3.33%)
Mar 28, 2023 6.200 6.352 6.171 6.266 624,630 +0.01(+0.15%)
Mar 27, 2023 6.276 6.314 6.167 6.257 880,615 +0.10(+1.70%)
Mar 24, 2023 5.934 6.171 5.858 6.152 1,195,741 +0.11(+1.89%)
Mar 23, 2023 6.181 6.238 6.005 6.038 797,342 -0.14(-2.30%)
Mar 22, 2023 6.447 6.561 6.162 6.181 868,383 -0.33(-5.10%)
Mar 21, 2023 6.504 6.703 6.432 6.513 1,528,925 +0.23(+3.63%)
Mar 20, 2023 6.190 6.347 6.181 6.285 816,855 +0.19(+3.12%)
Mar 17, 2023 6.494 6.504 6.048 6.095 2,546,533 -0.48(-7.36%)
Mar 16, 2023 6.428 6.584 6.276 6.580 783,472 +0.03(+0.43%)
Mar 15, 2023 6.361 6.570 6.342 6.551 967,799 -0.01(-0.14%)
Mar 14, 2023 6.722 6.779 6.504 6.561 925,314 +0.09(+1.47%)
Mar 13, 2023 6.551 6.608 6.418 6.466 895,146 -0.20(-2.99%)
Mar 10, 2023 6.788 6.917 6.646 6.665 1,062,736 -0.20(-2.90%)
Mar 09, 2023 7.358 7.358 6.845 6.864 540,887 -0.47(-6.35%)
Mar 08, 2023 7.197 7.334 7.135 7.330 1,018,223 +0.16(+2.25%)
Mar 07, 2023 7.263 7.330 7.069 7.168 480,472 -0.08(-1.05%)
Mar 06, 2023 7.377 7.384 7.178 7.244 615,022 -0.11(-1.55%)
Mar 03, 2023 7.396 7.420 7.306 7.358 438,037 +0.01(+0.13%)
Mar 02, 2023 7.282 7.349 7.235 7.349 448,273 +0.01(+0.13%)
Mar 01, 2023 7.007 7.396 6.936 7.339 763,609 +0.31(+4.46%)
Feb 28, 2023 7.434 7.491 6.978 7.026 1,319,684 -0.52(-6.92%)
Feb 27, 2023 7.605 7.676 7.472 7.548 618,254 +0.05(+0.63%)
Feb 24, 2023 7.491 7.548 7.339 7.501 728,895 -0.15(-1.99%)
Feb 23, 2023 7.501 7.652 7.372 7.652 559,117 +0.21(+2.81%)
Feb 22, 2023 7.463 7.553 7.396 7.444 635,128 +0.02(+0.26%)
Feb 21, 2023 7.377 7.482 7.275 7.425 562,223 -0.09(-1.26%)
Feb 17, 2023 7.615 7.615 7.472 7.520 647,671 -0.08(-1.00%)
Feb 16, 2023 7.624 7.709 7.524 7.596 495,812 -0.28(-3.50%)
Feb 15, 2023 7.757 7.880 7.729 7.871 293,226 +0.04(+0.48%)
Feb 14, 2023 7.747 7.895 7.700 7.833 342,911 +0.01(+0.12%)
Feb 13, 2023 7.596 7.833 7.529 7.823 325,551 +0.20(+2.62%)
Feb 10, 2023 7.756 7.832 7.492 7.624 479,949 -0.20(-2.54%)
Feb 09, 2023 7.926 7.992 7.789 7.822 500,660 -0.01(-0.12%)
Feb 08, 2023 8.021 8.153 7.827 7.832 556,361 -0.28(-3.49%)
Feb 07, 2023 7.945 8.210 7.907 8.115 796,984 +0.10(+1.30%)
Feb 06, 2023 8.040 8.096 7.912 8.011 590,731 -0.15(-1.85%)
Feb 03, 2023 8.115 8.219 8.059 8.163 1,134,736 -0.04(-0.46%)
Feb 02, 2023 8.153 8.318 8.092 8.200 953,934 +0.15(+1.88%)
Feb 01, 2023 8.068 8.144 7.822 8.049 831,250 +0.00(+0.00%)
Jan 31, 2023 7.737 8.059 7.718 8.049 1,261,897 +0.35(+4.54%)
Jan 30, 2023 7.804 7.912 7.019 7.700 1,876,518 -0.18(-2.28%)
Jan 27, 2023 7.794 7.941 7.794 7.879 440,068 +0.06(+0.72%)
Jan 26, 2023 7.775 7.832 7.657 7.822 557,454 +0.10(+1.35%)
Jan 25, 2023 7.435 7.718 7.416 7.718 531,825 +0.25(+3.29%)
Jan 24, 2023 7.341 7.487 7.341 7.473 266,943 +0.02(+0.25%)
Jan 23, 2023 7.359 7.463 7.303 7.454 319,728 +0.09(+1.28%)
Jan 20, 2023 7.227 7.369 7.123 7.359 464,076 +0.23(+3.18%)
Jan 19, 2023 6.972 7.171 6.972 7.133 500,280 +0.07(+0.94%)
Jan 18, 2023 7.208 7.241 7.052 7.067 405,367 -0.08(-1.06%)
Jan 17, 2023 7.076 7.171 7.076 7.142 346,011 +0.03(+0.40%)
Jan 13, 2023 7.038 7.189 7.038 7.114 400,520 -0.09(-1.31%)
Jan 12, 2023 6.972 7.237 6.972 7.208 623,985 -0.02(-0.26%)
Jan 11, 2023 6.982 7.227 6.982 7.227 615,833 +0.24(+3.38%)
Jan 10, 2023 6.878 7.010 6.830 6.991 421,924 +0.06(+0.82%)
Jan 09, 2023 7.010 7.015 6.882 6.934 300,267 -0.02(-0.27%)
Jan 06, 2023 6.802 6.953 6.727 6.953 384,076 +0.24(+3.52%)
Jan 05, 2023 6.915 6.915 6.670 6.717 579,564 -0.19(-2.74%)
Jan 04, 2023 6.812 6.982 6.717 6.906 609,542 +0.20(+2.96%)
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.