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

Summit Hotel Properties (NY: INN )

6.120 +0.100 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2021 8.629 8.816 8.405 8.433 545,450 -0.24(-2.80%)
Jul 29, 2021 8.592 8.751 8.554 8.676 394,265 +0.11(+1.31%)
Jul 28, 2021 8.667 8.742 8.372 8.564 567,251 -0.02(-0.22%)
Jul 27, 2021 8.648 8.742 8.517 8.583 374,382 -0.11(-1.29%)
Jul 26, 2021 8.536 8.742 8.508 8.695 597,929 +0.21(+2.43%)
Jul 23, 2021 8.714 8.742 8.466 8.489 430,736 -0.14(-1.63%)
Jul 22, 2021 8.620 8.807 8.517 8.629 785,850 -0.07(-0.86%)
Jul 21, 2021 8.414 8.882 8.386 8.704 967,188 +0.39(+4.73%)
Jul 20, 2021 7.852 8.395 7.787 8.311 1,072,372 +0.41(+5.21%)
Jul 19, 2021 8.021 8.086 7.689 7.899 996,703 -0.41(-4.95%)
Jul 16, 2021 8.685 8.714 8.302 8.311 856,107 -0.24(-2.84%)
Jul 15, 2021 8.470 8.676 8.433 8.554 691,678 -0.02(-0.22%)
Jul 14, 2021 8.498 8.695 8.498 8.573 872,003 +0.10(+1.22%)
Jul 13, 2021 8.620 8.676 8.433 8.470 665,085 -0.27(-3.10%)
Jul 12, 2021 8.564 8.760 8.508 8.742 421,065 +0.17(+1.97%)
Jul 09, 2021 8.433 8.592 8.405 8.573 433,207 +0.25(+3.04%)
Jul 08, 2021 8.217 8.508 8.068 8.320 533,807 -0.11(-1.33%)
Jul 07, 2021 8.517 8.620 8.320 8.433 649,849 -0.11(-1.31%)
Jul 06, 2021 8.704 8.704 8.437 8.545 728,742 -0.26(-2.98%)
Jul 02, 2021 8.854 8.882 8.704 8.807 411,739 -0.05(-0.53%)
Jul 01, 2021 8.816 8.929 8.779 8.854 501,591 +0.12(+1.39%)
Jun 30, 2021 8.648 8.829 8.620 8.732 502,499 +0.01(+0.11%)
Jun 29, 2021 8.835 8.887 8.695 8.723 675,565 -0.07(-0.75%)
Jun 28, 2021 9.144 9.144 8.625 8.788 1,274,626 -0.48(-5.15%)
Jun 25, 2021 9.116 9.266 9.046 9.266 1,727,810 +0.16(+1.75%)
Jun 24, 2021 9.069 9.153 8.910 9.107 363,884 +0.05(+0.52%)
Jun 23, 2021 9.079 9.200 9.041 9.060 536,130 -0.02(-0.21%)
Jun 22, 2021 9.163 9.196 9.041 9.079 521,785 -0.07(-0.72%)
Jun 21, 2021 9.050 9.186 8.957 9.144 669,239 +0.17(+1.88%)
Jun 18, 2021 9.210 9.266 8.966 8.976 1,094,209 -0.36(-3.81%)
Jun 17, 2021 9.556 9.612 9.210 9.331 466,265 -0.18(-1.87%)
Jun 16, 2021 9.500 9.603 9.397 9.509 380,716 +0.04(+0.40%)
Jun 15, 2021 9.462 9.528 9.364 9.472 403,758 -0.02(-0.20%)
Jun 14, 2021 9.584 9.696 9.401 9.490 388,405 -0.02(-0.20%)
Jun 11, 2021 9.434 9.528 9.387 9.509 586,235 +0.08(+0.89%)
Jun 10, 2021 9.556 9.556 9.378 9.425 409,304 -0.08(-0.89%)
Jun 09, 2021 9.621 9.734 9.486 9.509 339,746 -0.10(-1.07%)
Jun 08, 2021 9.556 9.724 9.415 9.612 552,235 +0.17(+1.78%)
Jun 07, 2021 9.079 9.467 9.079 9.444 684,169 +0.37(+4.13%)
Jun 04, 2021 9.079 9.125 9.032 9.069 296,184 +0.02(+0.21%)
Jun 03, 2021 9.200 9.219 8.990 9.050 571,275 -0.21(-2.22%)
Jun 02, 2021 9.294 9.406 9.228 9.256 610,846 +0.02(+0.20%)
Jun 01, 2021 9.079 9.303 8.994 9.238 539,927 +0.24(+2.71%)
May 28, 2021 9.125 9.139 8.891 8.994 805,885 -0.03(-0.31%)
May 27, 2021 9.125 9.013 9.004 9.022 466,168 +0.01(+0.10%)
May 26, 2021 8.770 9.022 8.685 9.013 451,860 +0.24(+2.77%)
May 25, 2021 8.938 9.182 8.756 8.770 819,760 -0.09(-1.06%)
May 24, 2021 8.854 8.901 8.733 8.863 404,711 +0.05(+0.53%)
May 21, 2021 8.976 9.050 8.770 8.816 631,683 -0.08(-0.95%)
May 20, 2021 9.135 9.135 8.788 8.901 721,802 -0.17(-1.86%)
May 19, 2021 8.985 9.079 8.732 9.069 702,953 -0.09(-1.02%)
May 18, 2021 9.266 9.369 9.135 9.163 509,877 -0.05(-0.51%)
May 17, 2021 9.256 9.303 9.032 9.210 560,040 -0.17(-1.80%)
May 14, 2021 9.079 9.425 9.013 9.378 719,139 +0.37(+4.05%)
May 13, 2021 8.845 9.200 8.620 9.013 1,182,800 +0.34(+3.88%)
May 12, 2021 8.835 8.957 8.629 8.676 740,463 -0.21(-2.32%)
May 11, 2021 8.891 8.985 8.718 8.882 506,203 -0.11(-1.25%)
May 10, 2021 9.415 9.490 8.994 8.994 876,982 -0.38(-4.09%)
May 07, 2021 9.041 9.378 9.022 9.378 542,136 +0.31(+3.41%)
May 06, 2021 9.238 9.256 8.985 9.069 1,023,888 -0.15(-1.62%)
May 05, 2021 9.369 9.556 9.196 9.219 1,076,725 -0.27(-2.86%)
May 04, 2021 9.649 9.649 9.406 9.490 571,712 -0.24(-2.50%)
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.