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 (%)
Aug 31, 2020 5.841 5.850 5.466 5.513 672,802 -0.34(-5.76%)
Aug 28, 2020 5.757 5.860 5.644 5.850 428,831 +0.15(+2.63%)
Aug 27, 2020 5.523 5.757 5.523 5.700 758,534 +0.20(+3.57%)
Aug 26, 2020 5.635 5.714 5.452 5.504 633,735 -0.16(-2.81%)
Aug 25, 2020 5.588 5.700 5.532 5.663 497,923 +0.07(+1.34%)
Aug 24, 2020 5.298 5.607 5.214 5.588 639,101 +0.29(+5.48%)
Aug 21, 2020 5.438 5.490 5.242 5.298 537,908 -0.17(-3.08%)
Aug 20, 2020 5.289 5.495 5.265 5.466 583,001 +0.11(+2.10%)
Aug 19, 2020 5.448 5.523 5.289 5.354 621,322 -0.07(-1.38%)
Aug 18, 2020 5.616 5.616 5.363 5.429 976,208 -0.24(-4.29%)
Aug 17, 2020 5.785 5.785 5.635 5.672 497,037 -0.11(-1.94%)
Aug 14, 2020 5.710 5.934 5.672 5.785 633,738 +0.00(+0.00%)
Aug 13, 2020 5.934 5.981 5.672 5.785 777,786 -0.23(-3.89%)
Aug 12, 2020 5.991 6.112 5.934 6.019 766,301 +0.09(+1.58%)
Aug 11, 2020 6.065 6.225 5.878 5.925 1,024,676 +0.03(+0.48%)
Aug 10, 2020 5.710 6.019 5.710 5.897 1,026,780 +0.22(+3.96%)
Aug 07, 2020 5.261 5.691 5.129 5.672 1,057,655 +0.32(+5.94%)
Aug 06, 2020 5.176 5.485 5.008 5.354 2,107,851 -0.05(-0.87%)
Aug 05, 2020 5.195 5.420 5.017 5.401 1,119,682 +0.34(+6.65%)
Aug 04, 2020 4.708 5.064 4.708 5.064 928,830 +0.33(+6.92%)
Aug 03, 2020 4.830 4.830 4.699 4.736 915,462 -0.11(-2.32%)
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%)
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.