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

Summit Hotel Properties (NY: INN )

6.065 +0.055 (+0.92%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 6, 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 (%)
Jul 31, 2012 6.106 6.217 6.106 6.128 70,158 +0.00(+0.00%)
Jul 30, 2012 6.121 6.158 6.062 6.128 71,643 +0.03(+0.48%)
Jul 27, 2012 6.032 6.106 6.018 6.099 128,563 +0.10(+1.72%)
Jul 26, 2012 5.855 6.010 5.774 5.995 172,607 +0.20(+3.44%)
Jul 25, 2012 5.693 5.826 5.648 5.796 87,201 +0.16(+2.75%)
Jul 24, 2012 5.752 5.759 5.634 5.641 89,035 -0.08(-1.42%)
Jul 23, 2012 5.774 5.833 5.722 5.722 112,972 -0.13(-2.27%)
Jul 20, 2012 5.811 5.855 5.730 5.855 170,343 +0.01(+0.25%)
Jul 19, 2012 6.032 6.081 5.826 5.840 398,928 -0.18(-3.06%)
Jul 18, 2012 6.040 6.084 5.966 6.025 45,975 -0.01(-0.12%)
Jul 17, 2012 5.899 6.091 5.855 6.032 79,166 +0.15(+2.51%)
Jul 16, 2012 5.870 5.936 5.870 5.885 58,461 -0.01(-0.13%)
Jul 13, 2012 5.885 5.951 5.848 5.892 132,305 +0.01(+0.25%)
Jul 12, 2012 5.899 5.922 5.833 5.877 106,196 -0.04(-0.75%)
Jul 11, 2012 5.995 5.995 5.862 5.922 254,971 -0.06(-0.99%)
Jul 10, 2012 6.136 6.187 5.966 5.981 96,060 -0.10(-1.70%)
Jul 09, 2012 6.106 6.202 6.025 6.084 109,041 -0.04(-0.72%)
Jul 06, 2012 6.150 6.313 6.114 6.128 97,695 -0.10(-1.66%)
Jul 05, 2012 6.298 6.383 6.187 6.232 141,125 -0.07(-1.17%)
Jul 03, 2012 6.291 6.394 6.246 6.305 114,259 +0.00(+0.00%)
Jul 02, 2012 6.180 6.313 6.121 6.305 139,419 +0.13(+2.03%)
Jun 29, 2012 6.062 6.202 6.003 6.180 141,156 +0.23(+3.85%)
Jun 28, 2012 5.944 6.010 5.907 5.951 90,312 -0.04(-0.74%)
Jun 27, 2012 5.966 6.091 5.936 5.995 197,557 +0.03(+0.49%)
Jun 26, 2012 5.914 5.995 5.877 5.966 86,657 +0.07(+1.25%)
Jun 25, 2012 6.121 6.158 5.892 5.892 116,151 -0.30(-4.89%)
Jun 22, 2012 6.246 6.254 6.128 6.195 653,255 -0.03(-0.47%)
Jun 21, 2012 6.224 6.283 6.128 6.224 103,966 -0.02(-0.35%)
Jun 20, 2012 6.350 6.350 6.173 6.246 127,118 -0.09(-1.40%)
Jun 19, 2012 6.209 6.372 6.180 6.335 340,302 +0.15(+2.39%)
Jun 18, 2012 6.180 6.269 6.150 6.187 203,727 -0.01(-0.24%)
Jun 15, 2012 6.261 6.320 6.142 6.202 268,694 -0.07(-1.18%)
Jun 14, 2012 6.195 6.276 6.187 6.276 142,952 +0.08(+1.31%)
Jun 13, 2012 6.128 6.276 6.128 6.195 154,400 +0.08(+1.33%)
Jun 12, 2012 6.165 6.239 6.062 6.114 130,350 -0.01(-0.12%)
Jun 11, 2012 6.121 6.269 6.025 6.121 173,577 +0.06(+0.97%)
Jun 08, 2012 6.032 6.084 5.995 6.062 164,400 +0.03(+0.49%)
Jun 07, 2012 5.988 6.099 5.958 6.032 189,624 +0.10(+1.62%)
Jun 06, 2012 5.870 5.944 5.803 5.936 286,529 +0.12(+2.03%)
Jun 05, 2012 5.641 5.833 5.626 5.818 174,525 +0.18(+3.28%)
Jun 04, 2012 5.744 5.759 5.575 5.634 125,713 -0.07(-1.29%)
Jun 01, 2012 5.796 5.885 5.685 5.707 156,713 -0.18(-3.01%)
May 31, 2012 5.899 5.929 5.796 5.885 176,105 +0.01(+0.25%)
May 30, 2012 5.958 6.040 5.870 5.870 136,843 -0.07(-1.24%)
May 29, 2012 5.958 5.995 5.914 5.944 145,850 +0.01(+0.25%)
May 25, 2012 5.641 5.951 5.634 5.929 124,650 +0.30(+5.38%)
May 24, 2012 5.663 5.693 5.552 5.626 98,854 -0.01(-0.13%)
May 23, 2012 5.670 5.730 5.611 5.634 144,413 -0.10(-1.80%)
May 22, 2012 5.715 5.796 5.641 5.737 165,463 -0.01(-0.13%)
May 21, 2012 5.523 5.759 5.486 5.744 214,139 +0.21(+3.87%)
May 18, 2012 5.944 5.959 5.508 5.530 396,161 -0.39(-6.61%)
May 17, 2012 5.826 5.988 5.826 5.922 146,801 +0.01(+0.12%)
May 16, 2012 5.936 6.106 5.907 5.914 184,249 +0.03(+0.50%)
May 15, 2012 5.818 5.951 5.781 5.885 127,894 +0.04(+0.76%)
May 14, 2012 5.848 5.870 5.781 5.840 121,533 -0.07(-1.25%)
May 11, 2012 5.995 6.054 5.833 5.914 158,068 -0.14(-2.32%)
May 10, 2012 6.077 6.143 6.025 6.054 94,245 +0.02(+0.37%)
May 09, 2012 6.062 6.117 6.010 6.032 111,925 -0.08(-1.33%)
May 08, 2012 6.091 6.165 6.054 6.114 115,508 -0.03(-0.48%)
May 07, 2012 6.173 6.195 6.069 6.143 135,930 -0.02(-0.36%)
May 04, 2012 6.165 6.191 6.091 6.165 170,803 -0.02(-0.36%)
May 03, 2012 6.180 6.239 6.091 6.187 154,942 -0.01(-0.12%)
May 02, 2012 6.143 6.239 6.114 6.195 522,661 +0.00(+0.00%)
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.