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 27, 2013 6.940 7.029 6.852 6.852 1,410,833 -0.16(-2.21%)
Sep 26, 2013 7.007 7.051 6.985 7.007 1,079,963 +0.02(+0.32%)
Sep 25, 2013 6.859 7.014 6.859 6.985 1,047,023 +0.11(+1.61%)
Sep 24, 2013 6.844 6.940 6.793 6.874 835,806 +0.01(+0.22%)
Sep 23, 2013 6.793 6.892 6.785 6.859 1,071,183 +0.00(+0.00%)
Sep 20, 2013 6.940 6.940 6.756 6.859 1,283,077 -0.04(-0.64%)
Sep 19, 2013 6.889 6.918 6.837 6.904 1,185,194 -0.01(-0.21%)
Sep 18, 2013 6.793 6.922 6.734 6.918 2,029,777 +0.13(+1.96%)
Sep 17, 2013 6.793 6.815 6.771 6.785 1,513,516 -0.01(-0.11%)
Sep 16, 2013 6.771 6.800 6.719 6.793 2,764,308 +0.07(+1.10%)
Sep 13, 2013 6.734 6.778 6.675 6.719 14,723,328 -0.49(-6.76%)
Sep 12, 2013 7.302 7.310 7.184 7.206 201,709 -0.07(-1.01%)
Sep 11, 2013 7.265 7.361 7.243 7.280 355,675 +0.02(+0.31%)
Sep 10, 2013 7.177 7.258 7.132 7.258 378,345 +0.13(+1.87%)
Sep 09, 2013 7.125 7.140 7.096 7.125 331,823 +0.01(+0.10%)
Sep 06, 2013 7.169 7.184 7.059 7.118 204,680 -0.01(-0.10%)
Sep 05, 2013 7.125 7.140 7.081 7.125 177,051 +0.03(+0.42%)
Sep 04, 2013 7.066 7.155 7.014 7.096 201,117 +0.06(+0.84%)
Sep 03, 2013 7.118 7.118 6.963 7.036 284,293 -0.01(-0.10%)
Aug 30, 2013 7.044 7.155 7.007 7.044 375,029 -0.03(-0.42%)
Aug 29, 2013 7.000 7.088 7.000 7.073 183,021 +0.07(+0.95%)
Aug 28, 2013 7.000 7.059 6.963 7.007 333,215 +0.02(+0.32%)
Aug 27, 2013 6.911 7.088 6.911 6.985 406,755 -0.01(-0.11%)
Aug 26, 2013 7.169 7.169 6.963 6.992 294,482 -0.13(-1.87%)
Aug 23, 2013 7.059 7.132 7.029 7.125 197,525 +0.07(+0.94%)
Aug 22, 2013 6.985 7.081 6.970 7.059 91,596 +0.07(+1.06%)
Aug 21, 2013 6.963 7.029 6.918 6.985 277,003 -0.02(-0.32%)
Aug 20, 2013 6.904 7.073 6.904 7.007 302,002 +0.10(+1.50%)
Aug 19, 2013 6.933 7.007 6.867 6.904 838,375 -0.06(-0.85%)
Aug 16, 2013 6.889 6.990 6.863 6.963 1,030,352 +0.04(+0.53%)
Aug 15, 2013 7.051 7.051 6.867 6.926 729,466 -0.15(-2.09%)
Aug 14, 2013 7.125 7.169 7.066 7.073 202,673 -0.10(-1.34%)
Aug 13, 2013 7.155 7.191 7.132 7.169 236,983 +0.01(+0.10%)
Aug 12, 2013 7.162 7.208 7.132 7.162 204,087 +0.01(+0.21%)
Aug 09, 2013 7.044 7.177 7.000 7.147 299,319 +0.08(+1.15%)
Aug 08, 2013 7.132 7.228 6.977 7.066 593,007 -0.01(-0.10%)
Aug 07, 2013 7.162 7.221 7.059 7.073 656,948 -0.01(-0.10%)
Aug 06, 2013 7.169 7.273 7.066 7.081 325,200 -0.08(-1.13%)
Aug 05, 2013 7.324 7.324 7.096 7.162 469,036 -0.16(-2.12%)
Aug 02, 2013 7.391 7.443 7.273 7.317 180,452 -0.04(-0.60%)
Aug 01, 2013 7.553 7.583 7.332 7.361 177,881 -0.11(-1.48%)
Jul 31, 2013 7.420 7.524 7.295 7.472 330,980 +0.07(+0.90%)
Jul 30, 2013 7.487 7.494 7.354 7.406 156,922 -0.02(-0.30%)
Jul 29, 2013 7.546 7.561 7.383 7.428 235,892 -0.13(-1.66%)
Jul 26, 2013 7.539 7.590 7.472 7.553 311,654 -0.07(-0.87%)
Jul 25, 2013 7.502 7.671 7.472 7.620 368,353 +0.11(+1.47%)
Jul 24, 2013 7.590 7.605 7.472 7.509 250,445 -0.06(-0.78%)
Jul 23, 2013 7.642 7.664 7.561 7.568 196,473 -0.04(-0.58%)
Jul 22, 2013 7.612 7.612 7.502 7.612 251,271 +0.00(+0.00%)
Jul 19, 2013 7.428 7.620 7.426 7.612 403,479 +0.18(+2.38%)
Jul 18, 2013 7.420 7.509 7.413 7.435 467,036 +0.06(+0.80%)
Jul 17, 2013 7.406 7.456 7.361 7.376 259,373 -0.04(-0.50%)
Jul 16, 2013 7.383 7.479 7.376 7.413 472,329 +0.01(+0.20%)
Jul 15, 2013 7.376 7.472 7.361 7.398 322,068 -0.01(-0.20%)
Jul 12, 2013 7.398 7.476 7.258 7.413 262,932 -0.01(-0.20%)
Jul 11, 2013 7.324 7.443 7.302 7.428 445,966 +0.15(+2.03%)
Jul 10, 2013 7.221 7.295 7.162 7.280 284,211 +0.07(+1.02%)
Jul 09, 2013 7.081 7.228 7.051 7.206 318,927 +0.16(+2.20%)
Jul 08, 2013 7.059 7.087 6.977 7.051 214,415 -0.01(-0.10%)
Jul 05, 2013 7.118 7.125 6.837 7.059 268,366 +0.07(+0.95%)
Jul 03, 2013 7.081 7.088 6.985 6.992 244,418 -0.11(-1.56%)
Jul 02, 2013 7.014 7.118 6.963 7.103 302,984 +0.07(+0.94%)
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.