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 (%)
Sep 30, 2011 5.346 5.405 5.213 5.213 185,017 -0.18(-3.42%)
Sep 29, 2011 5.553 5.553 5.331 5.398 109,825 -0.04(-0.68%)
Sep 28, 2011 5.723 5.760 5.435 5.435 213,286 -0.29(-5.03%)
Sep 27, 2011 5.907 5.996 5.723 5.723 149,747 -0.07(-1.27%)
Sep 26, 2011 5.701 5.878 5.538 5.797 111,765 +0.16(+2.88%)
Sep 23, 2011 5.826 5.826 5.575 5.634 287,570 -0.21(-3.54%)
Sep 22, 2011 5.678 5.885 5.538 5.841 193,933 +0.04(+0.64%)
Sep 21, 2011 6.446 6.446 5.804 5.804 354,727 -0.64(-9.97%)
Sep 20, 2011 6.661 6.720 6.387 6.446 186,355 -0.18(-2.78%)
Sep 19, 2011 6.601 6.646 6.439 6.631 199,679 +0.01(+0.11%)
Sep 16, 2011 6.528 6.653 6.304 6.624 601,736 +0.20(+3.10%)
Sep 15, 2011 6.683 6.690 6.254 6.424 218,545 -0.15(-2.25%)
Sep 14, 2011 6.395 6.897 6.395 6.572 286,245 +0.24(+3.85%)
Sep 13, 2011 6.291 6.402 6.225 6.328 213,392 +0.07(+1.06%)
Sep 12, 2011 5.915 6.299 5.915 6.262 141,551 +0.27(+4.56%)
Sep 09, 2011 5.907 6.210 5.863 5.989 245,873 +0.04(+0.62%)
Sep 08, 2011 6.232 6.476 5.944 5.952 202,863 -0.35(-5.51%)
Sep 07, 2011 5.686 6.314 5.568 6.299 304,234 +0.67(+11.94%)
Sep 06, 2011 5.612 5.627 5.390 5.627 180,202 -0.12(-2.06%)
Sep 02, 2011 6.122 6.122 5.671 5.745 247,206 -0.49(-7.93%)
Sep 01, 2011 6.114 6.254 5.915 6.240 250,441 +0.13(+2.05%)
Aug 31, 2011 5.797 6.114 5.649 6.114 202,264 +0.35(+6.15%)
Aug 30, 2011 5.627 5.841 5.590 5.760 139,527 +0.13(+2.23%)
Aug 29, 2011 5.324 5.715 5.324 5.634 208,980 +0.35(+6.71%)
Aug 26, 2011 5.258 5.442 5.191 5.280 218,395 +0.01(+0.14%)
Aug 25, 2011 5.442 5.546 5.206 5.272 251,808 -0.11(-2.06%)
Aug 24, 2011 5.095 5.612 5.095 5.383 416,939 +0.44(+8.81%)
Aug 23, 2011 5.139 5.294 4.940 4.947 539,570 -0.17(-3.32%)
Aug 22, 2011 5.331 5.331 4.933 5.117 365,379 -0.10(-1.98%)
Aug 19, 2011 5.516 5.516 5.191 5.221 333,590 -0.37(-6.60%)
Aug 18, 2011 5.996 6.129 5.538 5.590 278,279 -0.55(-9.01%)
Aug 17, 2011 6.328 6.336 6.077 6.144 164,520 -0.15(-2.35%)
Aug 16, 2011 6.299 6.454 6.166 6.291 172,833 -0.18(-2.74%)
Aug 15, 2011 6.291 6.491 6.055 6.469 175,264 +0.23(+3.67%)
Aug 12, 2011 6.262 6.277 5.944 6.240 251,594 +0.05(+0.84%)
Aug 11, 2011 6.210 6.402 6.085 6.188 495,424 -0.02(-0.36%)
Aug 10, 2011 6.587 6.587 6.203 6.210 473,481 -0.51(-7.58%)
Aug 09, 2011 7.436 7.000 6.269 6.720 506,018 -0.16(-2.26%)
Aug 08, 2011 7.436 7.702 6.793 6.875 599,914 -0.99(-12.58%)
Aug 05, 2011 7.628 8.307 7.429 7.864 296,246 +0.30(+4.00%)
Aug 04, 2011 7.901 7.982 7.539 7.561 241,511 -0.38(-4.83%)
Aug 03, 2011 8.115 8.211 7.901 7.945 274,364 -0.15(-1.82%)
Aug 02, 2011 8.344 8.455 8.071 8.093 288,846 -0.27(-3.27%)
Aug 01, 2011 8.359 8.418 8.307 8.366 158,620 +0.04(+0.44%)
Jul 29, 2011 8.337 8.433 8.233 8.329 220,284 -0.04(-0.44%)
Jul 28, 2011 8.381 8.440 8.344 8.366 161,863 -0.04(-0.44%)
Jul 27, 2011 8.381 8.470 8.270 8.403 355,021 +0.02(+0.26%)
Jul 26, 2011 8.300 8.418 8.278 8.381 218,951 +0.05(+0.62%)
Jul 25, 2011 8.322 8.366 8.263 8.329 230,908 -0.09(-1.05%)
Jul 22, 2011 8.344 8.418 8.307 8.418 87,249 +0.11(+1.33%)
Jul 21, 2011 8.337 8.337 8.027 8.307 75,165 +0.01(+0.18%)
Jul 20, 2011 7.901 8.315 7.886 8.292 287,346 +0.41(+5.15%)
Jul 19, 2011 7.798 8.093 7.635 7.886 257,621 +0.10(+1.23%)
Jul 18, 2011 7.879 8.049 7.717 7.790 202,283 -0.08(-1.03%)
Jul 15, 2011 7.643 8.078 7.384 7.872 311,634 +0.29(+3.80%)
Jul 14, 2011 7.746 7.746 7.421 7.584 142,621 -0.18(-2.38%)
Jul 13, 2011 7.945 7.945 7.680 7.768 188,474 -0.13(-1.59%)
Jul 12, 2011 8.086 8.108 7.864 7.894 138,644 -0.21(-2.55%)
Jul 11, 2011 8.219 8.285 8.049 8.101 156,276 -0.17(-2.05%)
Jul 08, 2011 8.197 8.388 8.197 8.270 242,626 -0.01(-0.18%)
Jul 07, 2011 8.344 8.433 8.248 8.285 226,314 -0.04(-0.53%)
Jul 06, 2011 8.300 8.329 8.167 8.329 190,914 -0.01(-0.18%)
Jul 05, 2011 8.337 8.418 8.292 8.344 140,902 +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.