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, 2021 8.649 8.798 8.523 8.724 1,497,752 +0.02(+0.22%)
Aug 30, 2021 8.855 8.892 8.607 8.705 528,820 -0.10(-1.17%)
Aug 27, 2021 8.471 8.855 8.471 8.808 993,612 +0.36(+4.21%)
Aug 26, 2021 8.537 8.640 8.424 8.452 1,168,269 -0.07(-0.77%)
Aug 25, 2021 8.452 8.611 8.340 8.518 1,420,130 +0.14(+1.68%)
Aug 24, 2021 8.284 8.415 8.256 8.377 1,129,114 +0.13(+1.59%)
Aug 23, 2021 8.237 8.340 8.167 8.246 596,943 +0.12(+1.50%)
Aug 20, 2021 7.928 8.181 7.750 8.125 599,949 +0.19(+2.36%)
Aug 19, 2021 8.069 8.134 7.844 7.938 884,991 -0.26(-3.20%)
Aug 18, 2021 8.153 8.335 8.022 8.200 967,878 +0.00(+0.00%)
Aug 17, 2021 8.190 8.246 7.970 8.200 1,168,188 -0.11(-1.35%)
Aug 16, 2021 8.275 8.396 8.153 8.312 942,740 -0.22(-2.52%)
Aug 13, 2021 8.480 8.546 8.396 8.527 560,657 +0.00(+0.00%)
Aug 12, 2021 8.518 8.593 8.345 8.527 661,623 +0.01(+0.11%)
Aug 11, 2021 8.321 8.583 8.218 8.518 1,071,401 +0.22(+2.59%)
Aug 10, 2021 8.190 8.406 8.125 8.303 607,681 +0.06(+0.68%)
Aug 09, 2021 8.490 8.490 8.162 8.246 385,704 -0.25(-2.97%)
Aug 06, 2021 8.424 8.696 8.345 8.499 594,422 +0.13(+1.57%)
Aug 05, 2021 8.097 8.443 8.097 8.368 564,128 +0.34(+4.20%)
Aug 04, 2021 8.265 8.499 7.938 8.031 826,411 -0.13(-1.61%)
Aug 03, 2021 8.237 8.284 7.947 8.162 1,288,430 -0.03(-0.34%)
Aug 02, 2021 8.452 8.705 8.172 8.190 645,098 -0.24(-2.89%)
Jul 30, 2021 8.630 8.817 8.406 8.434 545,393 -0.24(-2.80%)
Jul 29, 2021 8.593 8.752 8.555 8.677 394,224 +0.11(+1.31%)
Jul 28, 2021 8.668 8.743 8.373 8.565 567,191 -0.02(-0.22%)
Jul 27, 2021 8.649 8.743 8.518 8.583 374,342 -0.11(-1.29%)
Jul 26, 2021 8.537 8.743 8.509 8.696 597,866 +0.21(+2.43%)
Jul 23, 2021 8.714 8.743 8.466 8.490 430,691 -0.14(-1.63%)
Jul 22, 2021 8.621 8.808 8.518 8.630 785,767 -0.07(-0.86%)
Jul 21, 2021 8.415 8.883 8.387 8.705 967,086 +0.39(+4.73%)
Jul 20, 2021 7.853 8.396 7.788 8.312 1,072,259 +0.41(+5.21%)
Jul 19, 2021 8.022 8.087 7.690 7.900 996,598 -0.41(-4.95%)
Jul 16, 2021 8.686 8.714 8.303 8.312 856,017 -0.24(-2.84%)
Jul 15, 2021 8.471 8.677 8.434 8.555 691,606 -0.02(-0.22%)
Jul 14, 2021 8.499 8.696 8.499 8.574 871,911 +0.10(+1.22%)
Jul 13, 2021 8.621 8.677 8.434 8.471 665,015 -0.27(-3.10%)
Jul 12, 2021 8.565 8.761 8.509 8.743 421,021 +0.17(+1.97%)
Jul 09, 2021 8.434 8.593 8.406 8.574 433,162 +0.25(+3.04%)
Jul 08, 2021 8.218 8.509 8.069 8.321 533,751 -0.11(-1.33%)
Jul 07, 2021 8.518 8.621 8.321 8.434 649,780 -0.11(-1.31%)
Jul 06, 2021 8.705 8.705 8.438 8.546 728,665 -0.26(-2.98%)
Jul 02, 2021 8.855 8.883 8.705 8.808 411,696 -0.05(-0.53%)
Jul 01, 2021 8.817 8.930 8.780 8.855 501,539 +0.12(+1.39%)
Jun 30, 2021 8.649 8.830 8.621 8.733 502,447 +0.01(+0.11%)
Jun 29, 2021 8.836 8.888 8.696 8.724 675,494 -0.07(-0.75%)
Jun 28, 2021 9.145 9.145 8.626 8.789 1,274,492 -0.48(-5.15%)
Jun 25, 2021 9.117 9.267 9.047 9.267 1,727,628 +0.16(+1.75%)
Jun 24, 2021 9.070 9.154 8.911 9.108 363,846 +0.05(+0.52%)
Jun 23, 2021 9.080 9.201 9.042 9.061 536,074 -0.02(-0.21%)
Jun 22, 2021 9.164 9.197 9.042 9.080 521,730 -0.07(-0.72%)
Jun 21, 2021 9.051 9.187 8.958 9.145 669,168 +0.17(+1.88%)
Jun 18, 2021 9.211 9.267 8.967 8.977 1,094,094 -0.36(-3.81%)
Jun 17, 2021 9.557 9.613 9.211 9.332 466,216 -0.18(-1.87%)
Jun 16, 2021 9.501 9.604 9.398 9.510 380,676 +0.04(+0.40%)
Jun 15, 2021 9.463 9.529 9.365 9.473 403,715 -0.02(-0.20%)
Jun 14, 2021 9.585 9.697 9.402 9.491 388,364 -0.02(-0.20%)
Jun 11, 2021 9.435 9.529 9.388 9.510 586,173 +0.08(+0.89%)
Jun 10, 2021 9.557 9.557 9.379 9.426 409,261 -0.08(-0.89%)
Jun 09, 2021 9.622 9.735 9.487 9.510 339,710 -0.10(-1.07%)
Jun 08, 2021 9.557 9.725 9.416 9.613 552,177 +0.17(+1.78%)
Jun 07, 2021 9.080 9.468 9.080 9.445 684,097 +0.37(+4.13%)
Jun 04, 2021 9.080 9.126 9.033 9.070 296,153 +0.02(+0.21%)
Jun 03, 2021 9.201 9.220 8.991 9.051 571,215 -0.21(-2.22%)
Jun 02, 2021 9.295 9.407 9.229 9.257 610,782 +0.02(+0.20%)
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.