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

Summit Hotel Properties (NY: INN )

6.020 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2020 4.942 4.998 4.783 4.849 1,016,203 -0.16(-3.18%)
Jul 30, 2020 5.083 5.101 4.909 5.008 495,161 -0.14(-2.73%)
Jul 29, 2020 5.092 5.176 4.942 5.148 745,033 +0.07(+1.48%)
Jul 28, 2020 4.867 5.115 4.741 5.073 1,131,087 +0.18(+3.63%)
Jul 27, 2020 4.961 5.036 4.830 4.895 646,495 -0.10(-2.06%)
Jul 24, 2020 5.120 5.176 4.915 4.998 711,299 -0.12(-2.38%)
Jul 23, 2020 5.176 5.186 4.998 5.120 702,219 -0.12(-2.32%)
Jul 22, 2020 5.064 5.246 5.045 5.242 659,654 +0.09(+1.82%)
Jul 21, 2020 4.914 5.242 4.914 5.148 833,921 +0.26(+5.36%)
Jul 20, 2020 5.036 5.078 4.821 4.886 928,482 -0.20(-3.87%)
Jul 17, 2020 5.298 5.298 5.036 5.083 721,235 -0.22(-4.23%)
Jul 16, 2020 5.335 5.335 5.186 5.307 707,968 -0.10(-1.90%)
Jul 15, 2020 5.289 5.466 5.229 5.410 1,087,130 +0.39(+7.84%)
Jul 14, 2020 5.045 5.176 4.961 5.017 808,621 -0.07(-1.29%)
Jul 13, 2020 5.270 5.373 5.008 5.083 997,555 -0.10(-1.99%)
Jul 10, 2020 4.952 5.246 4.895 5.186 950,073 +0.22(+4.53%)
Jul 09, 2020 4.970 5.008 4.755 4.961 1,027,271 -0.01(-0.19%)
Jul 08, 2020 5.017 5.055 4.849 4.970 1,596,696 -0.08(-1.67%)
Jul 07, 2020 5.335 5.335 5.008 5.055 1,133,619 -0.40(-7.38%)
Jul 06, 2020 5.495 5.626 5.251 5.457 1,024,186 +0.13(+2.46%)
Jul 02, 2020 5.607 5.766 5.317 5.326 913,963 -0.11(-2.07%)
Jul 01, 2020 5.560 5.916 5.410 5.438 1,400,614 -0.11(-2.02%)
Jun 30, 2020 5.644 5.803 5.429 5.551 1,266,587 -0.13(-2.31%)
Jun 29, 2020 5.317 5.691 5.242 5.682 1,341,386 +0.38(+7.24%)
Jun 26, 2020 5.289 5.435 5.242 5.298 1,710,624 -0.06(-1.05%)
Jun 25, 2020 5.073 5.363 5.017 5.354 1,561,526 +0.20(+3.81%)
Jun 24, 2020 5.289 5.335 5.008 5.158 2,386,424 -0.25(-4.67%)
Jun 23, 2020 5.747 5.762 5.387 5.410 2,013,870 -0.24(-4.30%)
Jun 22, 2020 5.672 5.747 5.509 5.654 1,911,952 -0.05(-0.82%)
Jun 19, 2020 5.934 6.084 5.626 5.700 4,165,025 -0.31(-5.14%)
Jun 18, 2020 6.122 6.281 5.981 6.009 1,055,084 -0.32(-5.03%)
Jun 17, 2020 6.749 6.749 6.290 6.328 1,355,630 -0.45(-6.63%)
Jun 16, 2020 7.095 7.142 6.599 6.777 1,219,509 +0.07(+0.98%)
Jun 15, 2020 6.412 6.889 6.271 6.711 1,369,419 -0.09(-1.38%)
Jun 12, 2020 6.805 7.020 6.496 6.805 1,619,067 +0.49(+7.70%)
Jun 11, 2020 5.972 6.496 5.850 6.318 2,809,644 -0.25(-3.85%)
Jun 10, 2020 7.526 7.554 6.309 6.571 3,273,409 -1.14(-14.81%)
Jun 09, 2020 7.750 7.881 7.507 7.713 1,558,476 -0.33(-4.07%)
Jun 08, 2020 7.909 8.289 7.872 8.041 1,924,106 +0.53(+7.11%)
Jun 05, 2020 8.218 8.714 7.460 7.507 4,520,675 -0.03(-0.37%)
Jun 04, 2020 6.824 7.544 6.693 7.535 1,957,274 +0.78(+11.50%)
Jun 03, 2020 6.505 6.786 6.468 6.758 1,311,609 +0.47(+7.44%)
Jun 02, 2020 6.243 6.496 6.234 6.290 1,064,422 +0.21(+3.38%)
Jun 01, 2020 6.037 6.459 5.944 6.084 1,697,902 +0.23(+4.00%)
May 29, 2020 5.766 5.948 5.626 5.850 1,874,934 -0.06(-0.95%)
May 28, 2020 6.150 6.168 5.841 5.906 1,375,118 -0.15(-2.47%)
May 27, 2020 5.963 6.084 5.279 6.056 2,870,660 +0.35(+6.07%)
May 26, 2020 5.438 5.757 5.335 5.710 1,842,357 +0.60(+11.72%)
May 22, 2020 5.289 5.363 4.942 5.111 703,287 -0.18(-3.36%)
May 21, 2020 5.158 5.373 5.120 5.289 886,471 +0.16(+3.10%)
May 20, 2020 5.101 5.223 4.966 5.129 1,058,375 +0.13(+2.62%)
May 19, 2020 4.886 5.214 4.680 4.998 1,445,233 +0.05(+0.95%)
May 18, 2020 4.764 5.045 4.736 4.952 2,413,666 +0.58(+13.28%)
May 15, 2020 4.418 4.512 4.222 4.371 2,984,083 -0.09(-2.10%)
May 14, 2020 4.268 4.699 4.072 4.465 1,692,577 +0.03(+0.63%)
May 13, 2020 4.727 4.736 4.345 4.437 2,570,359 -0.43(-8.85%)
May 12, 2020 5.045 5.186 4.680 4.867 2,567,346 -0.07(-1.33%)
May 11, 2020 5.579 5.607 4.924 4.933 1,855,801 -0.63(-11.28%)
May 08, 2020 5.055 5.560 4.924 5.560 1,405,933 +0.66(+13.36%)
May 07, 2020 4.671 4.952 4.671 4.905 958,658 +0.32(+6.94%)
May 06, 2020 4.867 4.952 4.587 4.587 833,921 -0.30(-6.13%)
May 05, 2020 5.261 5.401 4.830 4.886 917,769 -0.20(-3.87%)
May 04, 2020 5.111 5.289 4.811 5.083 993,674 -0.23(-4.40%)
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.