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 (%)
Sep 30, 2014 8.055 8.114 7.959 7.959 520,348 -0.13(-1.55%)
Sep 29, 2014 8.018 8.100 7.967 8.085 338,382 +0.01(+0.18%)
Sep 26, 2014 7.922 8.078 7.922 8.070 406,147 +0.15(+1.86%)
Sep 25, 2014 7.974 8.011 7.893 7.922 476,626 -0.04(-0.56%)
Sep 24, 2014 8.033 8.048 7.967 7.967 687,416 -0.03(-0.37%)
Sep 23, 2014 8.048 8.078 7.982 7.996 715,032 -0.09(-1.10%)
Sep 22, 2014 8.107 8.137 8.063 8.085 493,610 -0.06(-0.73%)
Sep 19, 2014 8.107 8.218 8.026 8.144 1,345,495 +0.07(+0.91%)
Sep 18, 2014 8.018 8.133 7.996 8.070 818,982 +0.11(+1.39%)
Sep 17, 2014 7.967 8.004 7.900 7.959 504,157 +0.01(+0.19%)
Sep 16, 2014 7.730 7.959 7.679 7.945 1,069,526 +0.23(+2.97%)
Sep 15, 2014 7.642 7.723 7.583 7.716 1,013,803 +0.10(+1.36%)
Sep 12, 2014 7.878 7.878 7.561 7.612 694,688 -0.23(-2.92%)
Sep 11, 2014 7.738 7.841 7.727 7.841 629,284 +0.08(+1.05%)
Sep 10, 2014 7.790 7.834 7.671 7.760 563,411 -0.04(-0.57%)
Sep 09, 2014 7.922 7.922 7.790 7.804 373,244 -0.13(-1.67%)
Sep 08, 2014 7.989 8.033 7.908 7.937 303,435 -0.07(-0.83%)
Sep 05, 2014 7.945 8.041 7.945 8.004 260,884 +0.03(+0.37%)
Sep 04, 2014 8.011 8.070 7.945 7.974 479,472 -0.04(-0.55%)
Sep 03, 2014 8.055 8.114 8.004 8.018 321,871 -0.03(-0.37%)
Sep 02, 2014 8.129 8.129 7.959 8.048 607,261 -0.04(-0.46%)
Aug 29, 2014 8.114 8.085 8.085 8.085 302,433 -0.01(-0.18%)
Aug 28, 2014 8.114 8.151 8.063 8.100 391,299 -0.02(-0.27%)
Aug 27, 2014 8.144 8.181 8.100 8.122 348,030 -0.04(-0.45%)
Aug 26, 2014 8.085 8.188 8.085 8.159 616,226 +0.06(+0.73%)
Aug 25, 2014 8.159 8.159 8.026 8.100 228,191 +0.00(+0.00%)
Aug 22, 2014 8.151 8.173 8.097 8.100 236,958 -0.07(-0.90%)
Aug 21, 2014 8.173 8.181 8.100 8.173 459,564 +0.06(+0.73%)
Aug 20, 2014 8.122 8.151 8.041 8.114 230,278 -0.02(-0.27%)
Aug 19, 2014 8.114 8.166 8.111 8.137 476,041 +0.01(+0.18%)
Aug 18, 2014 8.100 8.137 8.033 8.122 611,945 +0.10(+1.29%)
Aug 15, 2014 8.107 8.107 7.952 8.018 636,294 -0.01(-0.18%)
Aug 14, 2014 7.922 8.041 7.922 8.033 760,599 +0.11(+1.40%)
Aug 13, 2014 7.804 7.952 7.779 7.922 683,185 +0.04(+0.47%)
Aug 12, 2014 7.908 7.967 7.834 7.886 295,581 -0.07(-0.84%)
Aug 11, 2014 8.011 8.041 7.937 7.952 432,557 -0.04(-0.46%)
Aug 08, 2014 7.915 7.996 7.882 7.989 486,269 +0.07(+0.93%)
Aug 07, 2014 7.900 7.974 7.841 7.915 882,890 +0.18(+2.29%)
Aug 06, 2014 7.612 7.753 7.598 7.738 433,727 +0.10(+1.26%)
Aug 05, 2014 7.738 7.790 7.575 7.642 367,210 -0.14(-1.80%)
Aug 04, 2014 7.620 7.790 7.579 7.782 497,689 +0.17(+2.23%)
Aug 01, 2014 7.590 7.627 7.509 7.612 704,690 +0.03(+0.39%)
Jul 31, 2014 7.531 7.605 7.531 7.583 763,787 -0.03(-0.39%)
Jul 30, 2014 7.708 7.716 7.568 7.612 545,950 -0.04(-0.58%)
Jul 29, 2014 7.671 7.723 7.649 7.657 479,653 +0.00(+0.00%)
Jul 28, 2014 7.694 7.705 7.634 7.657 230,780 +0.00(+0.00%)
Jul 25, 2014 7.701 7.760 7.649 7.657 486,957 -0.09(-1.14%)
Jul 24, 2014 7.856 7.915 7.730 7.745 466,184 -0.12(-1.50%)
Jul 23, 2014 7.967 7.967 7.863 7.863 294,439 -0.04(-0.56%)
Jul 22, 2014 7.900 7.952 7.878 7.908 271,438 +0.02(+0.28%)
Jul 21, 2014 7.863 7.937 7.834 7.886 311,091 +0.00(+0.00%)
Jul 18, 2014 7.738 7.930 7.730 7.886 436,196 +0.12(+1.52%)
Jul 17, 2014 7.834 7.878 7.745 7.767 302,178 -0.11(-1.41%)
Jul 16, 2014 7.834 7.937 7.789 7.878 418,348 +0.04(+0.57%)
Jul 15, 2014 7.900 7.908 7.760 7.834 316,706 -0.07(-0.93%)
Jul 14, 2014 7.856 7.915 7.834 7.908 303,964 +0.07(+0.94%)
Jul 11, 2014 7.856 7.856 7.753 7.834 241,132 -0.02(-0.28%)
Jul 10, 2014 7.804 7.908 7.797 7.856 299,507 -0.02(-0.28%)
Jul 09, 2014 7.893 7.908 7.834 7.878 249,035 +0.01(+0.19%)
Jul 08, 2014 7.790 7.908 7.730 7.863 1,030,823 +0.07(+0.95%)
Jul 07, 2014 7.871 7.893 7.775 7.790 348,062 -0.08(-1.03%)
Jul 03, 2014 7.849 7.871 7.871 7.871 245,007 +0.03(+0.38%)
Jul 02, 2014 7.871 7.908 7.804 7.841 408,684 -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.