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 (%)
Apr 30, 2015 10.06 10.15 9.644 9.725 908,311 -0.40(-3.94%)
Apr 29, 2015 10.11 10.16 10.09 10.12 552,714 -0.03(-0.29%)
Apr 28, 2015 9.998 10.18 9.961 10.15 604,044 +0.18(+1.78%)
Apr 27, 2015 10.04 10.14 9.895 9.976 411,797 -0.04(-0.44%)
Apr 24, 2015 10.09 10.15 10.01 10.02 371,576 -0.04(-0.37%)
Apr 23, 2015 9.954 10.12 9.947 10.06 703,037 +0.09(+0.89%)
Apr 22, 2015 9.851 9.969 9.806 9.969 484,295 +0.11(+1.12%)
Apr 21, 2015 9.799 9.873 9.777 9.858 407,127 +0.10(+0.98%)
Apr 20, 2015 9.659 9.762 9.651 9.762 417,965 +0.14(+1.46%)
Apr 17, 2015 9.673 9.725 9.422 9.622 676,807 -0.09(-0.91%)
Apr 16, 2015 9.629 9.718 9.600 9.710 389,302 +0.08(+0.84%)
Apr 15, 2015 9.784 9.791 9.614 9.629 737,516 -0.11(-1.14%)
Apr 14, 2015 9.932 9.991 9.710 9.740 715,057 -0.15(-1.49%)
Apr 13, 2015 9.961 10.04 9.887 9.887 592,653 -0.10(-0.96%)
Apr 10, 2015 9.836 9.983 9.814 9.983 638,344 +0.21(+2.19%)
Apr 09, 2015 10.12 10.13 9.732 9.769 922,017 -0.35(-3.43%)
Apr 08, 2015 10.29 10.38 10.08 10.12 1,173,938 -0.16(-1.51%)
Apr 07, 2015 10.39 10.43 10.26 10.27 555,856 -0.13(-1.28%)
Apr 06, 2015 10.32 10.47 10.28 10.40 366,253 +0.08(+0.79%)
Apr 02, 2015 10.31 10.32 10.32 10.32 610,083 -0.05(-0.50%)
Apr 01, 2015 10.39 10.50 10.27 10.37 559,790 -0.01(-0.14%)
Mar 31, 2015 10.35 10.39 10.22 10.39 772,821 -0.04(-0.35%)
Mar 30, 2015 10.29 10.54 10.25 10.43 551,465 +0.21(+2.10%)
Mar 27, 2015 10.02 10.23 9.998 10.21 689,068 +0.19(+1.92%)
Mar 26, 2015 10.01 10.15 9.969 10.02 545,459 -0.04(-0.44%)
Mar 25, 2015 10.30 10.36 10.06 10.06 567,432 -0.26(-2.50%)
Mar 24, 2015 10.60 10.62 10.28 10.32 473,670 -0.27(-2.58%)
Mar 23, 2015 10.54 10.65 10.49 10.60 518,318 +0.09(+0.84%)
Mar 20, 2015 10.33 10.54 10.30 10.51 1,308,650 +0.22(+2.15%)
Mar 19, 2015 10.20 10.31 10.16 10.29 372,248 +0.04(+0.36%)
Mar 18, 2015 10.07 10.28 9.983 10.25 553,142 +0.16(+1.61%)
Mar 17, 2015 10.04 10.17 10.04 10.09 873,172 +0.01(+0.07%)
Mar 16, 2015 10.20 10.21 10.08 10.08 520,304 -0.05(-0.51%)
Mar 13, 2015 10.10 10.17 9.983 10.13 659,307 +0.08(+0.81%)
Mar 12, 2015 9.969 10.06 9.917 10.05 568,931 +0.19(+1.95%)
Mar 11, 2015 9.673 9.876 9.673 9.858 677,654 +0.21(+2.22%)
Mar 10, 2015 9.695 9.732 9.636 9.644 890,824 -0.18(-1.80%)
Mar 09, 2015 9.969 9.983 9.791 9.821 765,964 -0.11(-1.12%)
Mar 06, 2015 10.09 10.12 9.895 9.932 1,329,414 -0.26(-2.54%)
Mar 05, 2015 10.31 10.31 10.08 10.19 934,976 +0.04(+0.44%)
Mar 04, 2015 10.01 10.18 9.991 10.15 1,125,892 +0.16(+1.55%)
Mar 03, 2015 9.910 10.05 9.659 9.991 1,720,255 +0.06(+0.59%)
Mar 02, 2015 9.688 9.954 9.688 9.932 1,093,508 +0.24(+2.44%)
Feb 27, 2015 10.04 10.06 9.695 9.695 1,906,974 -0.38(-3.74%)
Feb 26, 2015 10.04 10.10 9.910 10.07 1,580,491 +0.00(+0.00%)
Feb 25, 2015 10.07 10.20 9.998 10.07 715,318 +0.00(+0.00%)
Feb 24, 2015 9.902 10.08 9.799 10.07 1,105,241 +0.13(+1.26%)
Feb 23, 2015 9.799 9.947 9.784 9.947 615,671 +0.17(+1.74%)
Feb 20, 2015 9.747 9.791 9.687 9.777 841,904 +0.04(+0.46%)
Feb 19, 2015 10.06 10.06 9.688 9.732 1,108,372 -0.34(-3.37%)
Feb 18, 2015 9.902 10.07 9.828 10.07 1,312,555 +0.13(+1.26%)
Feb 17, 2015 9.607 9.991 9.592 9.947 1,733,586 +0.31(+3.22%)
Feb 13, 2015 9.600 9.636 9.636 9.636 931,038 +0.06(+0.62%)
Feb 12, 2015 9.481 9.596 9.430 9.577 682,494 +0.13(+1.33%)
Feb 11, 2015 9.385 9.452 9.275 9.452 809,760 +0.02(+0.24%)
Feb 10, 2015 9.489 9.518 9.363 9.430 1,215,906 -0.06(-0.62%)
Feb 09, 2015 9.695 9.777 9.481 9.489 13,024,741 -0.21(-2.13%)
Feb 06, 2015 9.755 9.783 9.592 9.695 1,477,421 -0.06(-0.61%)
Feb 05, 2015 9.747 9.862 9.747 9.755 2,163,017 +0.03(+0.30%)
Feb 04, 2015 9.814 9.873 9.718 9.725 4,276,111 +0.30(+3.21%)
Feb 03, 2015 9.326 9.511 9.319 9.422 909,731 +0.11(+1.19%)
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.