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

Summit Hotel Properties (NY: INN )

6.030 -0.010 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2016 10.03 10.19 9.872 10.19 1,146,492 +0.19(+1.92%)
Jun 29, 2016 9.665 10.00 9.611 9.995 902,983 +0.47(+4.93%)
Jun 28, 2016 9.295 9.553 9.288 9.526 714,812 +0.29(+3.17%)
Jun 27, 2016 9.434 9.534 9.157 9.234 862,516 -0.31(-3.23%)
Jun 24, 2016 9.626 9.857 9.426 9.541 1,214,152 -0.37(-3.73%)
Jun 23, 2016 9.865 10.00 9.842 9.911 420,334 +0.12(+1.18%)
Jun 22, 2016 9.757 9.842 9.703 9.795 591,342 +0.02(+0.16%)
Jun 21, 2016 9.811 9.842 9.642 9.780 749,399 -0.03(-0.31%)
Jun 20, 2016 9.849 10.00 9.803 9.811 608,745 +0.03(+0.31%)
Jun 17, 2016 9.634 9.788 9.457 9.780 938,259 +0.15(+1.52%)
Jun 16, 2016 9.388 9.649 9.388 9.634 488,284 +0.17(+1.79%)
Jun 15, 2016 9.388 9.572 9.357 9.465 392,322 +0.08(+0.90%)
Jun 14, 2016 9.349 9.426 9.295 9.380 453,682 +0.02(+0.16%)
Jun 13, 2016 9.295 9.426 9.241 9.365 512,942 +0.08(+0.91%)
Jun 10, 2016 9.472 9.472 9.218 9.280 386,227 -0.18(-1.87%)
Jun 09, 2016 9.426 9.488 9.357 9.457 603,005 +0.06(+0.66%)
Jun 08, 2016 9.257 9.407 9.234 9.395 376,575 +0.21(+2.26%)
Jun 07, 2016 9.188 9.311 9.141 9.188 380,328 +0.02(+0.25%)
Jun 06, 2016 9.157 9.234 9.041 9.164 441,312 +0.02(+0.17%)
Jun 03, 2016 9.226 9.349 9.134 9.149 547,056 -0.02(-0.25%)
Jun 02, 2016 9.011 9.188 9.011 9.172 551,202 +0.15(+1.71%)
Jun 01, 2016 9.049 9.172 9.003 9.018 924,082 +0.02(+0.17%)
May 31, 2016 9.026 9.049 8.880 9.003 753,425 +0.00(+0.00%)
May 27, 2016 8.995 9.003 9.003 9.003 447,187 +0.05(+0.52%)
May 26, 2016 9.095 9.134 8.949 8.957 368,053 -0.12(-1.27%)
May 25, 2016 8.972 9.084 8.903 9.072 586,781 +0.09(+1.03%)
May 24, 2016 8.911 9.034 8.810 8.980 729,917 +0.15(+1.66%)
May 23, 2016 8.941 8.972 8.780 8.834 467,782 -0.08(-0.95%)
May 20, 2016 8.880 8.957 8.857 8.918 577,598 +0.05(+0.61%)
May 19, 2016 9.195 9.195 8.741 8.864 549,412 -0.35(-3.76%)
May 18, 2016 9.418 9.441 9.057 9.211 621,004 -0.23(-2.44%)
May 17, 2016 9.557 9.680 9.372 9.441 1,277,708 -0.18(-1.92%)
May 16, 2016 9.472 9.642 9.472 9.626 771,145 +0.19(+2.04%)
May 13, 2016 9.426 9.472 9.341 9.434 715,727 -0.02(-0.16%)
May 12, 2016 9.534 9.692 9.434 9.449 1,376,425 -0.10(-1.03%)
May 11, 2016 9.799 9.897 9.532 9.547 824,264 -0.29(-2.94%)
May 10, 2016 9.738 9.852 9.650 9.837 753,187 +0.18(+1.81%)
May 09, 2016 9.601 9.730 9.585 9.661 719,637 +0.06(+0.63%)
May 06, 2016 9.304 9.608 9.220 9.601 963,721 +0.27(+2.85%)
May 05, 2016 9.167 9.365 9.068 9.334 1,478,737 +0.18(+1.91%)
May 04, 2016 8.832 9.387 8.603 9.159 1,554,324 +0.38(+4.34%)
May 03, 2016 8.748 8.870 8.611 8.778 861,582 -0.04(-0.43%)
May 02, 2016 8.809 8.862 8.687 8.816 767,597 +0.14(+1.58%)
Apr 29, 2016 8.748 8.748 8.596 8.679 521,050 -0.08(-0.87%)
Apr 28, 2016 8.794 8.839 8.698 8.755 1,161,681 -0.04(-0.43%)
Apr 27, 2016 8.672 8.809 8.636 8.794 520,879 +0.09(+1.05%)
Apr 26, 2016 8.641 8.748 8.580 8.702 299,748 +0.13(+1.51%)
Apr 25, 2016 8.420 8.580 8.367 8.573 389,163 +0.15(+1.81%)
Apr 22, 2016 8.558 8.611 8.405 8.420 555,596 -0.10(-1.16%)
Apr 21, 2016 8.641 8.649 8.451 8.519 385,010 -0.10(-1.15%)
Apr 20, 2016 8.748 8.755 8.565 8.618 341,716 -0.14(-1.57%)
Apr 19, 2016 8.755 8.794 8.679 8.755 401,648 +0.00(+0.00%)
Apr 18, 2016 8.755 8.794 8.710 8.755 458,982 -0.02(-0.26%)
Apr 15, 2016 8.763 8.809 8.755 8.778 409,740 -0.02(-0.17%)
Apr 14, 2016 8.794 8.816 8.725 8.794 471,068 -0.02(-0.26%)
Apr 13, 2016 8.794 8.824 8.748 8.816 717,796 +0.06(+0.70%)
Apr 12, 2016 8.664 8.870 8.649 8.755 441,451 +0.14(+1.68%)
Apr 11, 2016 8.710 8.755 8.558 8.611 1,129,867 -0.04(-0.44%)
Apr 08, 2016 8.634 8.778 8.611 8.649 225,971 +0.08(+0.89%)
Apr 07, 2016 8.626 8.763 8.519 8.573 624,874 -0.12(-1.40%)
Apr 06, 2016 8.702 8.702 8.565 8.695 428,549 +0.00(+0.00%)
Apr 05, 2016 8.832 8.862 8.679 8.695 601,438 -0.21(-2.31%)
Apr 04, 2016 8.900 8.984 8.870 8.900 372,083 -0.01(-0.09%)
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.