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 29, 2022 9.379 9.412 9.201 9.239 2,110,895 -0.22(-2.28%)
Apr 28, 2022 9.154 9.463 8.967 9.454 839,822 +0.37(+4.12%)
Apr 27, 2022 8.986 9.154 8.855 9.080 899,123 +0.09(+1.04%)
Apr 26, 2022 9.023 9.113 8.967 8.986 694,193 -0.15(-1.64%)
Apr 25, 2022 8.939 9.145 8.846 9.136 1,017,808 +0.11(+1.24%)
Apr 22, 2022 9.005 9.187 8.995 9.023 603,095 -0.05(-0.52%)
Apr 21, 2022 9.285 9.351 9.042 9.070 797,518 -0.06(-0.62%)
Apr 20, 2022 9.248 9.360 9.117 9.126 896,078 -0.02(-0.20%)
Apr 19, 2022 8.967 9.239 8.967 9.145 708,855 +0.19(+2.09%)
Apr 18, 2022 9.005 9.192 8.906 8.958 363,400 -0.13(-1.44%)
Apr 14, 2022 9.080 9.314 9.033 9.089 582,225 +0.05(+0.52%)
Apr 13, 2022 8.621 9.131 8.621 9.042 899,845 +0.48(+5.57%)
Apr 12, 2022 8.452 8.658 8.377 8.565 773,648 +0.18(+2.12%)
Apr 11, 2022 8.396 8.546 8.331 8.387 951,026 -0.06(-0.67%)
Apr 08, 2022 8.546 8.630 8.387 8.443 1,198,180 -0.15(-1.74%)
Apr 07, 2022 8.771 8.771 8.452 8.593 1,120,248 -0.21(-2.34%)
Apr 06, 2022 8.995 8.995 8.738 8.799 974,759 -0.26(-2.89%)
Apr 05, 2022 9.407 9.538 9.042 9.061 941,163 -0.38(-4.06%)
Apr 04, 2022 9.482 9.566 9.173 9.445 817,353 -0.07(-0.79%)
Apr 01, 2022 9.407 9.538 9.328 9.519 1,024,856 +0.20(+2.11%)
Mar 31, 2022 9.379 9.519 9.314 9.323 864,594 -0.08(-0.90%)
Mar 30, 2022 9.566 9.604 9.342 9.407 555,113 -0.16(-1.66%)
Mar 29, 2022 9.295 9.576 9.295 9.566 1,246,953 +0.42(+4.61%)
Mar 28, 2022 9.229 9.314 9.070 9.145 650,444 -0.10(-1.11%)
Mar 25, 2022 9.164 9.360 9.136 9.248 502,206 +0.12(+1.33%)
Mar 24, 2022 8.995 9.136 8.930 9.126 612,736 +0.13(+1.46%)
Mar 23, 2022 9.145 9.257 8.967 8.995 493,984 -0.25(-2.73%)
Mar 22, 2022 9.267 9.435 9.173 9.248 675,107 +0.04(+0.41%)
Mar 21, 2022 9.454 9.510 9.154 9.211 494,304 -0.26(-2.77%)
Mar 18, 2022 9.407 9.487 9.257 9.473 1,112,608 +0.10(+1.10%)
Mar 17, 2022 9.304 9.416 9.187 9.370 1,043,818 -0.05(-0.50%)
Mar 16, 2022 9.314 9.454 9.173 9.416 778,077 +0.20(+2.13%)
Mar 15, 2022 9.351 9.510 9.182 9.220 709,811 -0.03(-0.30%)
Mar 14, 2022 9.407 9.463 9.187 9.248 518,853 -0.11(-1.20%)
Mar 11, 2022 9.473 9.693 9.351 9.360 557,045 +0.00(+0.00%)
Mar 10, 2022 9.014 9.370 9.360 738,364 +0.16(+1.73%)
Mar 09, 2022 9.182 9.323 9.080 9.201 955,578 +0.31(+3.47%)
Mar 08, 2022 8.696 9.070 8.518 8.892 1,138,568 +0.24(+2.81%)
Mar 07, 2022 9.136 9.159 8.640 8.649 800,969 -0.49(-5.33%)
Mar 04, 2022 8.995 9.154 8.925 9.136 722,294 -0.03(-0.31%)
Mar 03, 2022 9.342 9.406 9.051 9.164 974,521 -0.10(-1.11%)
Mar 02, 2022 9.070 9.318 8.995 9.267 721,200 +0.32(+3.56%)
Mar 01, 2022 9.211 9.304 8.892 8.948 1,552,649 -0.31(-3.34%)
Feb 28, 2022 9.285 9.435 9.084 9.257 1,402,061 -0.16(-1.69%)
Feb 25, 2022 9.519 9.426 9.192 9.416 858,230 +0.03(+0.30%)
Feb 24, 2022 9.173 9.398 8.789 9.388 873,454 +0.27(+2.98%)
Feb 23, 2022 9.529 9.585 9.108 9.117 621,480 -0.29(-3.08%)
Feb 22, 2022 9.613 9.669 9.314 9.407 671,935 -0.22(-2.24%)
Feb 18, 2022 9.622 0 -0.19(-1.91%)
Feb 17, 2022 9.782 9.856 9.660 9.810 564,177 -0.04(-0.38%)
Feb 16, 2022 9.585 9.856 9.491 9.847 643,408 +0.31(+3.24%)
Feb 15, 2022 9.220 9.548 9.192 9.538 573,997 +0.43(+4.73%)
Feb 14, 2022 9.201 9.323 9.037 9.108 606,741 -0.11(-1.22%)
Feb 11, 2022 9.351 9.463 9.103 9.220 698,979 -0.07(-0.71%)
Feb 10, 2022 9.173 9.491 9.136 9.285 537,728 -0.05(-0.50%)
Feb 09, 2022 9.248 9.454 9.243 9.332 531,514 +0.16(+1.73%)
Feb 08, 2022 9.061 9.248 9.033 9.173 509,663 +0.17(+1.87%)
Feb 07, 2022 8.883 9.075 8.883 9.005 562,515 +0.14(+1.58%)
Feb 04, 2022 8.593 8.878 8.565 8.864 580,995 +0.19(+2.16%)
Feb 03, 2022 8.677 8.658 8.677 405,793 -0.08(-0.96%)
Feb 02, 2022 8.864 8.892 8.611 8.761 675,287 -0.13(-1.47%)
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.