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: 4:10 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, 2021 9.314 9.323 8.995 9.014 1,000,427 -0.29(-3.12%)
Sep 29, 2021 9.276 9.360 9.126 9.304 1,178,693 +0.11(+1.22%)
Sep 28, 2021 9.239 9.473 9.126 9.192 1,136,488 -0.08(-0.91%)
Sep 27, 2021 9.042 9.543 8.846 9.276 1,567,982 -0.01(-0.10%)
Sep 24, 2021 9.239 9.398 9.229 9.285 533,867 -0.03(-0.30%)
Sep 23, 2021 9.267 9.384 9.201 9.314 914,895 +0.14(+1.53%)
Sep 22, 2021 9.070 9.276 9.028 9.173 850,493 +0.22(+2.40%)
Sep 21, 2021 8.743 9.084 8.700 8.958 1,445,558 +0.32(+3.68%)
Sep 20, 2021 8.499 8.668 8.368 8.640 1,589,848 -0.05(-0.54%)
Sep 17, 2021 8.649 8.794 8.593 8.686 2,861,614 +0.07(+0.76%)
Sep 16, 2021 8.621 8.733 8.555 8.621 1,373,811 +0.03(+0.33%)
Sep 15, 2021 8.555 8.640 8.471 8.593 2,144,170 +0.02(+0.22%)
Sep 14, 2021 8.761 8.779 8.537 8.574 1,357,842 -0.09(-1.08%)
Sep 13, 2021 8.377 8.752 8.284 8.668 1,824,378 +0.40(+4.87%)
Sep 10, 2021 8.490 8.490 8.246 8.265 1,083,819 -0.12(-1.45%)
Sep 09, 2021 8.396 8.557 8.303 8.387 1,398,408 -0.07(-0.89%)
Sep 08, 2021 8.527 8.574 8.312 8.462 918,570 -0.07(-0.77%)
Sep 07, 2021 8.499 8.593 8.415 8.527 823,984 -0.04(-0.44%)
Sep 03, 2021 8.761 8.761 8.457 8.565 606,963 -0.21(-2.35%)
Sep 02, 2021 8.902 8.906 8.743 8.771 804,929 -0.09(-1.06%)
Sep 01, 2021 8.808 8.953 8.691 8.864 1,280,712 +0.14(+1.61%)
Aug 31, 2021 8.649 8.798 8.523 8.724 1,497,752 +0.02(+0.22%)
Aug 30, 2021 8.855 8.892 8.607 8.705 528,820 -0.10(-1.17%)
Aug 27, 2021 8.471 8.855 8.471 8.808 993,612 +0.36(+4.21%)
Aug 26, 2021 8.537 8.640 8.424 8.452 1,168,269 -0.07(-0.77%)
Aug 25, 2021 8.452 8.611 8.340 8.518 1,420,130 +0.14(+1.68%)
Aug 24, 2021 8.284 8.415 8.256 8.377 1,129,114 +0.13(+1.59%)
Aug 23, 2021 8.237 8.340 8.167 8.246 596,943 +0.12(+1.50%)
Aug 20, 2021 7.928 8.181 7.750 8.125 599,949 +0.19(+2.36%)
Aug 19, 2021 8.069 8.134 7.844 7.938 884,991 -0.26(-3.20%)
Aug 18, 2021 8.153 8.335 8.022 8.200 967,878 +0.00(+0.00%)
Aug 17, 2021 8.190 8.246 7.970 8.200 1,168,188 -0.11(-1.35%)
Aug 16, 2021 8.275 8.396 8.153 8.312 942,740 -0.22(-2.52%)
Aug 13, 2021 8.480 8.546 8.396 8.527 560,657 +0.00(+0.00%)
Aug 12, 2021 8.518 8.593 8.345 8.527 661,623 +0.01(+0.11%)
Aug 11, 2021 8.321 8.583 8.218 8.518 1,071,401 +0.22(+2.59%)
Aug 10, 2021 8.190 8.406 8.125 8.303 607,681 +0.06(+0.68%)
Aug 09, 2021 8.490 8.490 8.162 8.246 385,704 -0.25(-2.97%)
Aug 06, 2021 8.424 8.696 8.345 8.499 594,422 +0.13(+1.57%)
Aug 05, 2021 8.097 8.443 8.097 8.368 564,128 +0.34(+4.20%)
Aug 04, 2021 8.265 8.499 7.938 8.031 826,411 -0.13(-1.61%)
Aug 03, 2021 8.237 8.284 7.947 8.162 1,288,430 -0.03(-0.34%)
Aug 02, 2021 8.452 8.705 8.172 8.190 645,098 -0.24(-2.89%)
Jul 30, 2021 8.630 8.817 8.406 8.434 545,393 -0.24(-2.80%)
Jul 29, 2021 8.593 8.752 8.555 8.677 394,224 +0.11(+1.31%)
Jul 28, 2021 8.668 8.743 8.373 8.565 567,191 -0.02(-0.22%)
Jul 27, 2021 8.649 8.743 8.518 8.583 374,342 -0.11(-1.29%)
Jul 26, 2021 8.537 8.743 8.509 8.696 597,866 +0.21(+2.43%)
Jul 23, 2021 8.714 8.743 8.466 8.490 430,691 -0.14(-1.63%)
Jul 22, 2021 8.621 8.808 8.518 8.630 785,767 -0.07(-0.86%)
Jul 21, 2021 8.415 8.883 8.387 8.705 967,086 +0.39(+4.73%)
Jul 20, 2021 7.853 8.396 7.788 8.312 1,072,259 +0.41(+5.21%)
Jul 19, 2021 8.022 8.087 7.690 7.900 996,598 -0.41(-4.95%)
Jul 16, 2021 8.686 8.714 8.303 8.312 856,017 -0.24(-2.84%)
Jul 15, 2021 8.471 8.677 8.434 8.555 691,606 -0.02(-0.22%)
Jul 14, 2021 8.499 8.696 8.499 8.574 871,911 +0.10(+1.22%)
Jul 13, 2021 8.621 8.677 8.434 8.471 665,015 -0.27(-3.10%)
Jul 12, 2021 8.565 8.761 8.509 8.743 421,021 +0.17(+1.97%)
Jul 09, 2021 8.434 8.593 8.406 8.574 433,162 +0.25(+3.04%)
Jul 08, 2021 8.218 8.509 8.069 8.321 533,751 -0.11(-1.33%)
Jul 07, 2021 8.518 8.621 8.321 8.434 649,780 -0.11(-1.31%)
Jul 06, 2021 8.705 8.705 8.438 8.546 728,665 -0.26(-2.98%)
Jul 02, 2021 8.855 8.883 8.705 8.808 411,696 -0.05(-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.