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

Summit Hotel Properties (NY: INN )

6.070 +0.100 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2014 9.334 9.186 9.186 9.186 384,197 -0.15(-1.58%)
Dec 30, 2014 9.356 9.415 9.193 9.334 424,274 -0.04(-0.47%)
Dec 29, 2014 9.341 9.408 9.282 9.378 474,042 +0.08(+0.87%)
Dec 26, 2014 9.230 9.304 9.201 9.297 272,911 +0.09(+0.96%)
Dec 24, 2014 9.230 9.208 9.208 9.208 304,974 +0.02(+0.24%)
Dec 23, 2014 9.149 9.193 9.072 9.186 403,773 +0.13(+1.39%)
Dec 22, 2014 9.001 9.083 8.942 9.060 687,012 +0.06(+0.66%)
Dec 19, 2014 9.193 9.223 8.979 9.001 3,859,442 -0.17(-1.85%)
Dec 18, 2014 9.060 9.208 9.024 9.171 1,159,331 +0.17(+1.89%)
Dec 17, 2014 8.662 9.049 8.625 9.001 1,321,868 +0.35(+4.10%)
Dec 16, 2014 8.595 8.662 8.514 8.647 850,217 +0.07(+0.77%)
Dec 15, 2014 8.721 8.758 8.499 8.580 779,408 -0.07(-0.77%)
Dec 12, 2014 8.728 8.861 8.647 8.647 528,797 -0.21(-2.34%)
Dec 11, 2014 8.861 8.957 8.809 8.854 523,141 +0.05(+0.59%)
Dec 10, 2014 8.854 8.898 8.743 8.802 506,356 -0.09(-1.00%)
Dec 09, 2014 8.721 8.920 8.647 8.891 961,592 +0.09(+1.01%)
Dec 08, 2014 8.780 8.920 8.706 8.802 852,077 +0.01(+0.17%)
Dec 05, 2014 8.691 8.798 8.676 8.787 930,015 +0.08(+0.93%)
Dec 04, 2014 8.706 8.736 8.588 8.706 681,251 -0.01(-0.08%)
Dec 03, 2014 8.684 8.750 8.625 8.713 1,483,844 +0.08(+0.94%)
Dec 02, 2014 8.484 8.669 8.418 8.632 993,888 +0.13(+1.56%)
Dec 01, 2014 8.514 8.603 8.492 8.499 715,943 -0.07(-0.78%)
Nov 28, 2014 8.529 8.654 8.521 8.566 426,041 +0.06(+0.69%)
Nov 26, 2014 8.507 8.507 8.507 8.507 772,456 +0.03(+0.35%)
Nov 25, 2014 8.558 8.588 8.477 8.477 642,419 -0.03(-0.35%)
Nov 24, 2014 8.433 8.529 8.433 8.507 442,055 +0.08(+0.96%)
Nov 21, 2014 8.477 8.551 8.398 8.425 522,188 +0.04(+0.44%)
Nov 20, 2014 8.418 8.455 8.374 8.388 617,534 -0.04(-0.44%)
Nov 19, 2014 8.440 8.470 8.337 8.425 709,992 -0.04(-0.52%)
Nov 18, 2014 8.529 8.536 8.462 8.470 750,338 -0.01(-0.17%)
Nov 17, 2014 8.529 8.580 8.470 8.484 427,756 -0.04(-0.43%)
Nov 14, 2014 8.566 8.603 8.492 8.521 415,656 -0.02(-0.26%)
Nov 13, 2014 8.603 8.603 8.529 8.544 1,055,982 -0.03(-0.34%)
Nov 12, 2014 8.403 8.617 8.386 8.573 973,454 +0.01(+0.17%)
Nov 11, 2014 8.676 8.676 8.529 8.558 749,199 -0.11(-1.28%)
Nov 10, 2014 8.625 8.691 8.588 8.669 458,815 +0.05(+0.60%)
Nov 07, 2014 8.669 8.676 8.566 8.617 542,307 -0.04(-0.43%)
Nov 06, 2014 8.625 8.676 8.558 8.654 639,707 +0.06(+0.69%)
Nov 05, 2014 8.736 8.750 8.521 8.595 493,417 -0.07(-0.85%)
Nov 04, 2014 8.750 8.758 8.588 8.669 912,433 -0.01(-0.17%)
Nov 03, 2014 8.772 8.861 8.632 8.684 1,993,277 +0.09(+1.03%)
Oct 31, 2014 8.736 8.736 8.595 8.595 1,221,917 +0.00(+0.00%)
Oct 30, 2014 8.588 8.640 8.544 8.595 897,282 +0.01(+0.09%)
Oct 29, 2014 8.662 8.676 8.558 8.588 467,871 -0.05(-0.60%)
Oct 28, 2014 8.588 8.669 8.536 8.640 610,557 +0.07(+0.86%)
Oct 27, 2014 8.529 8.573 8.529 8.566 451,911 +0.04(+0.43%)
Oct 24, 2014 8.580 8.580 8.440 8.529 370,618 -0.02(-0.26%)
Oct 23, 2014 8.558 8.625 8.433 8.551 817,685 +0.09(+1.05%)
Oct 22, 2014 8.521 8.558 8.397 8.462 801,638 -0.01(-0.09%)
Oct 21, 2014 8.315 8.477 8.285 8.470 711,915 +0.18(+2.14%)
Oct 20, 2014 8.064 8.292 8.064 8.292 507,152 +0.21(+2.65%)
Oct 17, 2014 8.152 8.152 8.041 8.078 637,360 +0.01(+0.09%)
Oct 16, 2014 7.875 8.167 7.875 8.071 1,229,831 +0.12(+1.49%)
Oct 15, 2014 7.790 7.960 7.761 7.953 1,265,315 +0.04(+0.56%)
Oct 14, 2014 7.945 8.078 7.857 7.909 1,255,789 +0.04(+0.56%)
Oct 13, 2014 7.997 8.056 7.864 7.864 788,181 -0.13(-1.57%)
Oct 10, 2014 8.078 8.197 7.945 7.990 1,209,585 -0.09(-1.10%)
Oct 09, 2014 8.263 8.333 8.071 8.078 1,041,008 -0.22(-2.67%)
Oct 08, 2014 7.953 8.337 7.953 8.300 1,939,178 +0.32(+4.07%)
Oct 07, 2014 8.049 8.171 7.975 7.975 893,432 -0.13(-1.55%)
Oct 06, 2014 8.108 8.174 8.071 8.101 1,344,157 -0.01(-0.18%)
Oct 03, 2014 8.071 8.174 7.968 8.115 1,074,156 +0.14(+1.76%)
Oct 02, 2014 7.886 7.990 7.798 7.975 534,705 +0.07(+0.84%)
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.