Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Summit Hotel Properties (NY: INN )

6.070 +0.100 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2012 6.084 6.173 6.069 6.173 297,685 +0.07(+1.21%)
Apr 27, 2012 6.040 6.128 6.002 6.099 248,577 +0.06(+0.98%)
Apr 26, 2012 5.973 6.054 5.958 6.040 209,836 +0.03(+0.49%)
Apr 25, 2012 6.010 6.069 5.944 6.010 149,927 +0.04(+0.74%)
Apr 24, 2012 5.907 5.981 5.907 5.966 204,984 +0.05(+0.87%)
Apr 23, 2012 5.833 5.988 5.833 5.914 176,875 +0.00(+0.00%)
Apr 20, 2012 5.796 5.951 5.752 5.914 172,798 +0.18(+3.22%)
Apr 19, 2012 5.611 5.744 5.611 5.730 121,672 +0.10(+1.84%)
Apr 18, 2012 5.670 5.707 5.604 5.626 211,028 -0.09(-1.55%)
Apr 17, 2012 5.685 5.752 5.656 5.715 120,179 +0.04(+0.78%)
Apr 16, 2012 5.781 5.781 5.641 5.670 125,997 -0.07(-1.29%)
Apr 13, 2012 5.722 5.752 5.611 5.744 166,139 -0.01(-0.13%)
Apr 12, 2012 5.722 5.848 5.685 5.752 125,234 +0.03(+0.52%)
Apr 11, 2012 5.737 5.781 5.685 5.722 118,994 +0.03(+0.52%)
Apr 10, 2012 6.047 6.062 5.656 5.693 220,433 -0.18(-3.02%)
Apr 09, 2012 5.833 6.003 5.833 5.870 169,045 -0.06(-1.00%)
Apr 05, 2012 5.685 5.936 5.685 5.929 245,698 +0.24(+4.29%)
Apr 04, 2012 5.870 5.870 5.678 5.685 166,779 -0.24(-3.99%)
Apr 03, 2012 6.003 6.018 5.892 5.922 141,005 -0.10(-1.72%)
Apr 02, 2012 5.611 6.025 5.611 6.025 246,016 +0.43(+7.65%)
Mar 30, 2012 5.766 5.766 5.597 5.597 492,322 -0.16(-2.70%)
Mar 29, 2012 5.759 5.789 5.730 5.752 310,966 -0.04(-0.76%)
Mar 28, 2012 5.752 5.848 5.722 5.796 514,064 +0.07(+1.16%)
Mar 27, 2012 5.848 5.848 5.722 5.730 353,254 -0.14(-2.39%)
Mar 26, 2012 5.840 5.877 5.781 5.870 247,162 +0.10(+1.66%)
Mar 23, 2012 5.707 5.803 5.611 5.774 372,645 +0.09(+1.56%)
Mar 22, 2012 5.796 5.840 5.626 5.685 290,502 -0.15(-2.53%)
Mar 21, 2012 5.944 5.973 5.811 5.833 374,843 -0.07(-1.25%)
Mar 20, 2012 5.833 5.966 5.789 5.907 427,671 +0.05(+0.88%)
Mar 19, 2012 5.538 5.870 5.538 5.855 828,654 +0.30(+5.31%)
Mar 16, 2012 5.575 5.626 5.493 5.560 3,124,234 -0.02(-0.40%)
Mar 15, 2012 5.707 5.707 5.508 5.582 236,874 -0.11(-1.95%)
Mar 14, 2012 5.944 5.944 5.656 5.693 300,547 -0.24(-4.10%)
Mar 13, 2012 6.069 6.091 5.914 5.936 403,934 -0.07(-1.23%)
Mar 12, 2012 6.003 6.032 5.944 6.010 96,446 +0.03(+0.49%)
Mar 09, 2012 5.966 6.025 5.966 5.981 128,670 -0.01(-0.25%)
Mar 08, 2012 6.062 6.084 5.929 5.995 503,237 -0.03(-0.49%)
Mar 07, 2012 6.025 6.025 5.922 6.025 184,328 +0.04(+0.62%)
Mar 06, 2012 6.106 6.128 5.981 5.988 436,256 -0.16(-2.64%)
Mar 05, 2012 6.409 6.409 6.062 6.150 1,023,153 -0.33(-5.13%)
Mar 02, 2012 6.579 6.682 6.483 6.483 770,445 -0.12(-1.79%)
Mar 01, 2012 6.608 6.844 6.579 6.601 517,138 -0.20(-2.93%)
Feb 29, 2012 7.310 7.310 6.800 6.800 774,408 -0.59(-7.99%)
Feb 28, 2012 7.383 7.420 7.321 7.391 97,927 +0.01(+0.10%)
Feb 27, 2012 7.317 7.406 7.258 7.383 51,481 +0.03(+0.40%)
Feb 24, 2012 7.465 7.502 7.339 7.354 100,215 -0.10(-1.29%)
Feb 23, 2012 7.295 7.450 7.258 7.450 70,721 +0.16(+2.23%)
Feb 22, 2012 7.302 7.354 7.265 7.287 160,240 +0.00(+0.00%)
Feb 21, 2012 7.383 7.413 7.287 7.287 96,802 -0.10(-1.40%)
Feb 17, 2012 7.420 7.420 7.361 7.391 191,818 -0.01(-0.20%)
Feb 16, 2012 7.354 7.494 7.332 7.406 268,386 +0.07(+0.91%)
Feb 15, 2012 7.332 7.391 7.236 7.339 228,353 +0.00(+0.00%)
Feb 14, 2012 7.376 7.443 7.199 7.339 152,839 -0.07(-1.00%)
Feb 13, 2012 7.383 7.420 7.338 7.413 80,704 +0.09(+1.21%)
Feb 10, 2012 7.310 7.361 7.284 7.324 331,706 -0.06(-0.80%)
Feb 09, 2012 7.317 7.406 7.317 7.383 89,298 +0.06(+0.81%)
Feb 08, 2012 7.324 7.361 7.228 7.324 130,847 -0.02(-0.30%)
Feb 07, 2012 7.354 7.383 7.310 7.347 131,079 +0.00(+0.00%)
Feb 06, 2012 7.376 7.413 7.310 7.347 110,035 -0.04(-0.50%)
Feb 03, 2012 7.361 7.487 7.354 7.383 360,458 +0.08(+1.11%)
Feb 02, 2012 7.206 7.361 7.125 7.302 194,125 +0.09(+1.23%)
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.