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 (%)
Aug 31, 2015 9.094 9.206 9.005 9.042 1,038,405 -0.13(-1.46%)
Aug 28, 2015 9.303 9.474 9.064 9.176 778,306 +0.15(+1.65%)
Aug 27, 2015 8.856 9.049 8.662 9.027 794,186 +0.22(+2.45%)
Aug 26, 2015 8.692 8.908 8.528 8.811 681,077 +0.29(+3.41%)
Aug 25, 2015 8.900 8.900 8.469 8.520 714,763 -0.11(-1.30%)
Aug 24, 2015 8.587 9.094 8.580 8.632 759,666 -0.47(-5.16%)
Aug 21, 2015 9.116 9.254 8.941 9.101 768,191 -0.22(-2.32%)
Aug 20, 2015 9.258 9.377 9.153 9.318 682,997 +0.03(+0.32%)
Aug 19, 2015 9.273 9.325 9.139 9.288 412,564 +0.01(+0.08%)
Aug 18, 2015 9.295 9.355 9.228 9.280 279,812 -0.04(-0.40%)
Aug 17, 2015 9.206 9.377 9.124 9.318 410,662 +0.09(+0.97%)
Aug 14, 2015 9.213 9.273 9.079 9.228 323,104 +0.02(+0.24%)
Aug 13, 2015 9.325 9.415 9.116 9.206 686,765 +0.07(+0.82%)
Aug 12, 2015 9.094 9.131 8.997 9.131 507,821 -0.12(-1.31%)
Aug 11, 2015 9.142 9.275 9.117 9.252 334,282 +0.03(+0.32%)
Aug 10, 2015 9.179 9.275 9.075 9.223 614,160 +0.12(+1.30%)
Aug 07, 2015 9.112 9.223 9.038 9.105 692,891 -0.08(-0.88%)
Aug 06, 2015 9.385 9.385 8.972 9.186 862,929 -0.21(-2.20%)
Aug 05, 2015 9.548 9.673 9.378 9.393 833,886 -0.13(-1.32%)
Aug 04, 2015 10.14 10.14 9.496 9.518 873,270 -0.56(-5.57%)
Aug 03, 2015 10.10 10.18 9.976 10.08 426,278 +0.01(+0.15%)
Jul 31, 2015 10.11 10.17 10.02 10.06 582,972 +0.02(+0.22%)
Jul 30, 2015 10.04 10.13 10.01 10.04 669,509 -0.05(-0.51%)
Jul 29, 2015 10.05 10.18 9.998 10.09 548,489 +0.01(+0.15%)
Jul 28, 2015 10.15 10.17 9.980 10.08 720,979 -0.04(-0.36%)
Jul 27, 2015 9.939 10.12 9.880 10.12 436,048 +0.16(+1.56%)
Jul 24, 2015 10.02 10.02 9.880 9.961 478,733 -0.10(-1.03%)
Jul 23, 2015 10.36 10.36 9.991 10.06 678,952 -0.29(-2.78%)
Jul 22, 2015 10.23 10.37 10.21 10.35 624,692 +0.07(+0.65%)
Jul 21, 2015 10.39 10.54 10.28 10.29 1,372,133 -0.26(-2.45%)
Jul 20, 2015 10.54 10.65 10.50 10.54 1,720,462 -0.16(-1.52%)
Jul 17, 2015 10.74 10.79 10.70 10.71 516,315 -0.02(-0.21%)
Jul 16, 2015 10.61 10.79 10.61 10.73 662,320 +0.18(+1.75%)
Jul 15, 2015 10.54 10.70 10.48 10.54 1,196,361 -0.03(-0.28%)
Jul 14, 2015 10.64 10.64 10.46 10.57 679,396 +0.10(+0.99%)
Jul 13, 2015 10.52 10.62 10.37 10.47 777,764 -0.01(-0.07%)
Jul 10, 2015 10.40 10.52 10.32 10.48 716,242 +0.18(+1.72%)
Jul 09, 2015 10.26 10.37 10.21 10.30 1,105,061 +0.13(+1.31%)
Jul 08, 2015 10.22 10.32 10.06 10.17 1,531,087 -0.16(-1.57%)
Jul 07, 2015 10.16 10.41 10.09 10.33 1,243,827 +0.20(+1.97%)
Jul 06, 2015 9.836 10.15 9.814 10.13 755,496 +0.27(+2.69%)
Jul 02, 2015 9.858 9.865 9.865 9.865 538,580 +0.07(+0.68%)
Jul 01, 2015 9.703 9.799 9.577 9.799 714,136 +0.19(+2.00%)
Jun 30, 2015 9.533 9.629 9.430 9.607 1,320,744 +0.18(+1.88%)
Jun 29, 2015 9.636 9.732 9.422 9.430 482,602 -0.22(-2.30%)
Jun 26, 2015 9.636 9.681 9.481 9.651 1,971,741 +0.06(+0.62%)
Jun 25, 2015 9.636 9.673 9.540 9.592 648,284 +0.01(+0.08%)
Jun 24, 2015 9.681 9.710 9.570 9.585 537,919 -0.10(-0.99%)
Jun 23, 2015 9.688 9.747 9.607 9.681 749,891 -0.03(-0.30%)
Jun 22, 2015 9.762 9.836 9.688 9.710 366,709 -0.02(-0.23%)
Jun 19, 2015 9.725 9.784 9.607 9.732 954,553 +0.01(+0.15%)
Jun 18, 2015 9.570 9.740 9.555 9.718 559,235 +0.20(+2.09%)
Jun 17, 2015 9.555 9.555 9.415 9.518 352,870 -0.01(-0.08%)
Jun 16, 2015 9.444 9.570 9.444 9.526 481,252 +0.06(+0.62%)
Jun 15, 2015 9.555 9.555 9.408 9.467 669,934 -0.10(-1.00%)
Jun 12, 2015 9.555 9.592 9.518 9.563 456,512 -0.01(-0.08%)
Jun 11, 2015 9.644 9.648 9.518 9.570 724,110 -0.06(-0.61%)
Jun 10, 2015 9.474 9.681 9.437 9.629 1,175,946 +0.24(+2.52%)
Jun 09, 2015 9.334 9.422 9.289 9.393 1,463,548 +0.04(+0.47%)
Jun 08, 2015 9.644 9.644 9.282 9.348 1,698,530 -0.27(-2.76%)
Jun 05, 2015 9.747 9.806 9.614 9.614 902,276 -0.22(-2.25%)
Jun 04, 2015 9.961 9.983 9.784 9.836 920,359 -0.18(-1.84%)
Jun 03, 2015 10.09 10.09 9.976 10.02 391,021 -0.04(-0.37%)
Jun 02, 2015 9.998 10.18 9.961 10.06 546,017 +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.