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

Summit Hotel Properties (NY: INN )

5.900 -0.040 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2011 5.346 5.405 5.213 5.213 185,036 -0.18(-3.42%)
Sep 29, 2011 5.552 5.552 5.331 5.397 109,837 -0.04(-0.68%)
Sep 28, 2011 5.722 5.759 5.434 5.434 213,309 -0.29(-5.03%)
Sep 27, 2011 5.907 5.995 5.722 5.722 149,763 -0.07(-1.27%)
Sep 26, 2011 5.700 5.877 5.538 5.796 111,776 +0.16(+2.88%)
Sep 23, 2011 5.826 5.826 5.575 5.634 287,601 -0.21(-3.54%)
Sep 22, 2011 5.678 5.885 5.538 5.840 193,953 +0.04(+0.64%)
Sep 21, 2011 6.446 6.446 5.803 5.803 354,764 -0.64(-9.97%)
Sep 20, 2011 6.660 6.719 6.387 6.446 186,374 -0.18(-2.78%)
Sep 19, 2011 6.601 6.645 6.438 6.630 199,700 +0.01(+0.11%)
Sep 16, 2011 6.527 6.652 6.304 6.623 601,799 +0.20(+3.10%)
Sep 15, 2011 6.682 6.689 6.254 6.424 218,568 -0.15(-2.25%)
Sep 14, 2011 6.394 6.896 6.394 6.571 286,275 +0.24(+3.85%)
Sep 13, 2011 6.291 6.401 6.224 6.328 213,415 +0.07(+1.06%)
Sep 12, 2011 5.914 6.298 5.914 6.261 141,566 +0.27(+4.56%)
Sep 09, 2011 5.907 6.209 5.862 5.988 245,899 +0.04(+0.62%)
Sep 08, 2011 6.232 6.475 5.944 5.951 202,884 -0.35(-5.51%)
Sep 07, 2011 5.685 6.313 5.567 6.298 304,266 +0.67(+11.94%)
Sep 06, 2011 5.611 5.626 5.390 5.626 180,221 -0.12(-2.06%)
Sep 02, 2011 6.121 6.121 5.670 5.744 247,232 -0.49(-7.93%)
Sep 01, 2011 6.114 6.254 5.914 6.239 250,468 +0.13(+2.05%)
Aug 31, 2011 5.796 6.114 5.648 6.114 202,286 +0.35(+6.15%)
Aug 30, 2011 5.626 5.840 5.589 5.759 139,541 +0.13(+2.23%)
Aug 29, 2011 5.323 5.715 5.323 5.634 209,002 +0.35(+6.71%)
Aug 26, 2011 5.257 5.441 5.191 5.279 218,418 +0.01(+0.14%)
Aug 25, 2011 5.442 5.545 5.205 5.272 251,834 -0.11(-2.06%)
Aug 24, 2011 5.095 5.611 5.095 5.383 416,983 +0.44(+8.81%)
Aug 23, 2011 5.139 5.294 4.940 4.947 539,626 -0.17(-3.32%)
Aug 22, 2011 5.331 5.331 4.932 5.117 365,418 -0.10(-1.98%)
Aug 19, 2011 5.515 5.515 5.191 5.220 333,625 -0.37(-6.60%)
Aug 18, 2011 5.995 6.128 5.538 5.589 278,308 -0.55(-9.01%)
Aug 17, 2011 6.328 6.335 6.077 6.143 164,538 -0.15(-2.35%)
Aug 16, 2011 6.298 6.453 6.165 6.291 172,851 -0.18(-2.74%)
Aug 15, 2011 6.291 6.490 6.054 6.468 175,282 +0.23(+3.67%)
Aug 12, 2011 6.261 6.276 5.944 6.239 251,620 +0.05(+0.84%)
Aug 11, 2011 6.209 6.401 6.084 6.187 495,476 -0.02(-0.36%)
Aug 10, 2011 6.586 6.586 6.202 6.209 473,531 -0.51(-7.58%)
Aug 09, 2011 7.435 7.000 6.269 6.719 506,072 -0.16(-2.26%)
Aug 08, 2011 7.435 7.701 6.793 6.874 599,978 -0.99(-12.58%)
Aug 05, 2011 7.627 8.306 7.428 7.863 296,277 +0.30(+4.00%)
Aug 04, 2011 7.900 7.982 7.539 7.561 241,537 -0.38(-4.83%)
Aug 03, 2011 8.114 8.210 7.900 7.945 274,393 -0.15(-1.82%)
Aug 02, 2011 8.343 8.454 8.070 8.092 288,877 -0.27(-3.27%)
Aug 01, 2011 8.358 8.417 8.306 8.365 158,637 +0.04(+0.44%)
Jul 29, 2011 8.336 8.432 8.233 8.329 220,307 -0.04(-0.44%)
Jul 28, 2011 8.380 8.439 8.343 8.365 161,880 -0.04(-0.44%)
Jul 27, 2011 8.380 8.469 8.269 8.402 355,058 +0.02(+0.26%)
Jul 26, 2011 8.299 8.417 8.277 8.380 218,974 +0.05(+0.62%)
Jul 25, 2011 8.321 8.366 8.262 8.329 230,932 -0.09(-1.05%)
Jul 22, 2011 8.343 8.417 8.306 8.417 87,258 +0.11(+1.33%)
Jul 21, 2011 8.336 8.336 8.026 8.306 75,173 +0.01(+0.18%)
Jul 20, 2011 7.900 8.314 7.886 8.292 287,376 +0.41(+5.15%)
Jul 19, 2011 7.797 8.092 7.634 7.886 257,649 +0.10(+1.23%)
Jul 18, 2011 7.878 8.048 7.716 7.790 202,305 -0.08(-1.03%)
Jul 15, 2011 7.642 8.078 7.383 7.871 311,667 +0.29(+3.80%)
Jul 14, 2011 7.745 7.745 7.420 7.583 142,636 -0.18(-2.38%)
Jul 13, 2011 7.945 7.945 7.679 7.767 188,494 -0.13(-1.59%)
Jul 12, 2011 8.085 8.107 7.863 7.893 138,658 -0.21(-2.55%)
Jul 11, 2011 8.218 8.284 8.048 8.100 156,292 -0.17(-2.05%)
Jul 08, 2011 8.196 8.388 8.196 8.269 242,652 -0.01(-0.18%)
Jul 07, 2011 8.343 8.432 8.247 8.284 226,338 -0.04(-0.53%)
Jul 06, 2011 8.299 8.329 8.166 8.329 190,935 -0.01(-0.18%)
Jul 05, 2011 8.336 8.417 8.292 8.343 140,917 +0.04(+0.53%)
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.