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

Summit Hotel Properties (NY: INN )

5.880 -0.130 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2014 8.056 8.115 7.960 7.960 520,293 -0.13(-1.55%)
Sep 29, 2014 8.019 8.101 7.968 8.086 338,346 +0.01(+0.18%)
Sep 26, 2014 7.923 8.078 7.923 8.071 406,104 +0.15(+1.86%)
Sep 25, 2014 7.975 8.012 7.894 7.923 476,576 -0.04(-0.56%)
Sep 24, 2014 8.034 8.049 7.968 7.968 687,344 -0.03(-0.37%)
Sep 23, 2014 8.049 8.078 7.982 7.997 714,957 -0.09(-1.10%)
Sep 22, 2014 8.108 8.137 8.064 8.086 493,558 -0.06(-0.73%)
Sep 19, 2014 8.108 8.219 8.027 8.145 1,345,353 +0.07(+0.92%)
Sep 18, 2014 8.019 8.134 7.997 8.071 818,896 +0.11(+1.39%)
Sep 17, 2014 7.968 8.005 7.901 7.960 504,103 +0.01(+0.19%)
Sep 16, 2014 7.731 7.960 7.680 7.945 1,069,414 +0.23(+2.97%)
Sep 15, 2014 7.643 7.724 7.584 7.717 1,013,696 +0.10(+1.36%)
Sep 12, 2014 7.879 7.879 7.561 7.613 694,615 -0.23(-2.92%)
Sep 11, 2014 7.739 7.842 7.728 7.842 629,217 +0.08(+1.05%)
Sep 10, 2014 7.790 7.835 7.672 7.761 563,351 -0.04(-0.57%)
Sep 09, 2014 7.923 7.923 7.790 7.805 373,204 -0.13(-1.67%)
Sep 08, 2014 7.990 8.034 7.909 7.938 303,403 -0.07(-0.83%)
Sep 05, 2014 7.945 8.041 7.945 8.005 260,857 +0.03(+0.37%)
Sep 04, 2014 8.012 8.071 7.946 7.975 479,421 -0.04(-0.55%)
Sep 03, 2014 8.056 8.115 8.005 8.019 321,837 -0.03(-0.37%)
Sep 02, 2014 8.130 8.130 7.960 8.049 607,198 -0.04(-0.46%)
Aug 29, 2014 8.115 8.086 8.086 8.086 302,401 -0.01(-0.18%)
Aug 28, 2014 8.115 8.152 8.064 8.101 391,258 -0.02(-0.27%)
Aug 27, 2014 8.145 8.182 8.101 8.123 347,994 -0.04(-0.45%)
Aug 26, 2014 8.086 8.189 8.086 8.160 616,161 +0.06(+0.73%)
Aug 25, 2014 8.160 8.160 8.027 8.101 228,167 +0.00(+0.00%)
Aug 22, 2014 8.152 8.174 8.098 8.101 236,933 -0.07(-0.90%)
Aug 21, 2014 8.174 8.182 8.101 8.174 459,515 +0.06(+0.73%)
Aug 20, 2014 8.123 8.152 8.041 8.115 230,254 -0.02(-0.27%)
Aug 19, 2014 8.115 8.167 8.112 8.137 475,991 +0.01(+0.18%)
Aug 18, 2014 8.101 8.137 8.034 8.123 611,880 +0.10(+1.29%)
Aug 15, 2014 8.108 8.108 7.953 8.019 636,227 -0.01(-0.18%)
Aug 14, 2014 7.923 8.041 7.923 8.034 760,519 +0.11(+1.40%)
Aug 13, 2014 7.805 7.953 7.780 7.923 683,113 +0.04(+0.47%)
Aug 12, 2014 7.909 7.968 7.835 7.886 295,550 -0.07(-0.84%)
Aug 11, 2014 8.012 8.041 7.938 7.953 432,512 -0.04(-0.46%)
Aug 08, 2014 7.916 7.997 7.883 7.990 486,218 +0.07(+0.93%)
Aug 07, 2014 7.901 7.975 7.842 7.916 882,797 +0.18(+2.29%)
Aug 06, 2014 7.613 7.753 7.598 7.739 433,682 +0.10(+1.26%)
Aug 05, 2014 7.739 7.790 7.576 7.643 367,171 -0.14(-1.80%)
Aug 04, 2014 7.621 7.790 7.580 7.783 497,637 +0.17(+2.23%)
Aug 01, 2014 7.591 7.628 7.510 7.613 704,616 +0.03(+0.39%)
Jul 31, 2014 7.532 7.606 7.532 7.584 763,707 -0.03(-0.39%)
Jul 30, 2014 7.709 7.717 7.569 7.613 545,893 -0.04(-0.58%)
Jul 29, 2014 7.672 7.724 7.650 7.657 479,603 +0.00(+0.00%)
Jul 28, 2014 7.694 7.705 7.635 7.657 230,756 +0.00(+0.00%)
Jul 25, 2014 7.702 7.761 7.650 7.657 486,906 -0.09(-1.14%)
Jul 24, 2014 7.857 7.916 7.731 7.746 466,135 -0.12(-1.50%)
Jul 23, 2014 7.968 7.968 7.864 7.864 294,408 -0.04(-0.56%)
Jul 22, 2014 7.901 7.953 7.879 7.909 271,409 +0.02(+0.28%)
Jul 21, 2014 7.864 7.938 7.835 7.886 311,058 +0.00(+0.00%)
Jul 18, 2014 7.739 7.931 7.731 7.886 436,151 +0.12(+1.52%)
Jul 17, 2014 7.835 7.879 7.746 7.768 302,146 -0.11(-1.41%)
Jul 16, 2014 7.835 7.938 7.790 7.879 418,304 +0.04(+0.57%)
Jul 15, 2014 7.901 7.909 7.761 7.835 316,673 -0.07(-0.93%)
Jul 14, 2014 7.857 7.916 7.835 7.909 303,932 +0.07(+0.94%)
Jul 11, 2014 7.857 7.857 7.753 7.835 241,107 -0.02(-0.28%)
Jul 10, 2014 7.805 7.909 7.798 7.857 299,476 -0.02(-0.28%)
Jul 09, 2014 7.894 7.909 7.835 7.879 249,009 +0.01(+0.19%)
Jul 08, 2014 7.790 7.909 7.731 7.864 1,030,715 +0.07(+0.95%)
Jul 07, 2014 7.872 7.894 7.776 7.790 348,025 -0.08(-1.03%)
Jul 03, 2014 7.849 7.872 7.872 7.872 244,981 +0.03(+0.38%)
Jul 02, 2014 7.872 7.909 7.805 7.842 408,641 -0.05(-0.65%)
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.