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 29, 2016 8.747 8.747 8.595 8.678 521,104 -0.08(-0.87%)
Apr 28, 2016 8.793 8.838 8.697 8.755 1,161,803 -0.04(-0.43%)
Apr 27, 2016 8.671 8.808 8.636 8.793 520,934 +0.09(+1.05%)
Apr 26, 2016 8.640 8.747 8.579 8.701 299,779 +0.13(+1.51%)
Apr 25, 2016 8.420 8.579 8.366 8.572 389,204 +0.15(+1.81%)
Apr 22, 2016 8.557 8.610 8.404 8.420 555,655 -0.10(-1.16%)
Apr 21, 2016 8.640 8.648 8.450 8.519 385,051 -0.10(-1.15%)
Apr 20, 2016 8.747 8.755 8.564 8.618 341,752 -0.14(-1.57%)
Apr 19, 2016 8.755 8.793 8.678 8.755 401,690 +0.00(+0.00%)
Apr 18, 2016 8.755 8.793 8.709 8.755 459,030 -0.02(-0.26%)
Apr 15, 2016 8.762 8.808 8.755 8.777 409,783 -0.02(-0.17%)
Apr 14, 2016 8.793 8.815 8.724 8.793 471,118 -0.02(-0.26%)
Apr 13, 2016 8.793 8.823 8.747 8.815 717,871 +0.06(+0.70%)
Apr 12, 2016 8.663 8.869 8.648 8.755 441,497 +0.14(+1.68%)
Apr 11, 2016 8.709 8.755 8.557 8.610 1,129,985 -0.04(-0.44%)
Apr 08, 2016 8.633 8.777 8.610 8.648 225,994 +0.08(+0.89%)
Apr 07, 2016 8.625 8.762 8.519 8.572 624,939 -0.12(-1.40%)
Apr 06, 2016 8.701 8.701 8.564 8.694 428,594 +0.00(+0.00%)
Apr 05, 2016 8.831 8.861 8.678 8.694 601,501 -0.21(-2.31%)
Apr 04, 2016 8.899 8.983 8.869 8.899 372,122 -0.01(-0.09%)
Apr 01, 2016 9.029 9.044 8.869 8.907 434,347 -0.21(-2.26%)
Mar 31, 2016 8.914 9.112 8.838 9.112 678,754 +0.18(+2.05%)
Mar 30, 2016 8.975 9.006 8.884 8.930 364,994 +0.02(+0.17%)
Mar 29, 2016 8.678 8.945 8.671 8.914 665,139 +0.24(+2.81%)
Mar 28, 2016 8.686 8.751 8.579 8.671 391,201 +0.04(+0.44%)
Mar 24, 2016 8.473 8.633 8.633 8.633 476,706 +0.08(+0.98%)
Mar 23, 2016 8.777 8.777 8.541 8.549 609,060 -0.23(-2.60%)
Mar 22, 2016 8.930 8.972 8.716 8.777 439,945 -0.18(-2.04%)
Mar 21, 2016 9.051 9.082 8.884 8.960 530,281 -0.13(-1.42%)
Mar 18, 2016 9.051 9.272 9.044 9.090 774,091 +0.09(+1.02%)
Mar 17, 2016 8.937 9.082 8.899 8.998 873,356 +0.05(+0.51%)
Mar 16, 2016 8.922 9.059 8.881 8.952 532,375 -0.03(-0.34%)
Mar 15, 2016 8.914 9.112 8.869 8.983 432,281 +0.04(+0.43%)
Mar 14, 2016 8.975 9.097 8.876 8.945 492,238 -0.05(-0.51%)
Mar 11, 2016 8.876 9.006 8.869 8.991 390,971 +0.22(+2.52%)
Mar 10, 2016 8.998 9.090 8.716 8.770 622,118 -0.02(-0.26%)
Mar 09, 2016 8.755 8.853 8.724 8.793 857,232 +0.05(+0.52%)
Mar 08, 2016 8.800 8.831 8.694 8.747 874,520 -0.08(-0.86%)
Mar 07, 2016 8.892 8.945 8.671 8.823 914,428 -0.09(-1.02%)
Mar 04, 2016 8.762 8.937 8.694 8.914 712,101 +0.16(+1.83%)
Mar 03, 2016 8.656 8.815 8.595 8.755 568,088 +0.13(+1.50%)
Mar 02, 2016 8.321 8.633 8.267 8.625 546,734 +0.30(+3.56%)
Mar 01, 2016 8.298 8.328 8.252 8.328 365,911 +0.10(+1.20%)
Feb 29, 2016 8.229 8.321 8.206 8.229 670,266 +0.01(+0.09%)
Feb 26, 2016 8.206 8.283 8.100 8.222 574,719 +0.04(+0.47%)
Feb 25, 2016 8.191 8.625 8.054 8.184 667,890 +0.37(+4.67%)
Feb 24, 2016 7.712 7.871 7.613 7.818 322,062 +0.04(+0.49%)
Feb 23, 2016 7.818 7.948 7.734 7.780 442,515 -0.08(-0.97%)
Feb 22, 2016 7.894 8.016 7.830 7.856 465,877 +0.06(+0.78%)
Feb 19, 2016 7.788 7.856 7.750 7.795 442,447 +0.00(+0.00%)
Feb 18, 2016 7.681 7.902 7.639 7.795 714,980 +0.14(+1.79%)
Feb 17, 2016 7.567 7.845 7.567 7.658 599,349 +0.14(+1.93%)
Feb 16, 2016 7.430 7.559 7.392 7.514 484,503 +0.17(+2.28%)
Feb 12, 2016 7.202 7.346 7.346 7.346 553,289 +0.24(+3.32%)
Feb 11, 2016 7.095 7.240 7.046 7.110 575,899 -0.10(-1.40%)
Feb 10, 2016 7.219 7.444 7.143 7.211 665,423 +0.08(+1.16%)
Feb 09, 2016 7.128 7.286 7.098 7.128 694,103 -0.10(-1.35%)
Feb 08, 2016 7.249 7.283 7.095 7.226 559,706 -0.12(-1.64%)
Feb 05, 2016 7.331 7.392 7.234 7.346 728,155 -0.05(-0.61%)
Feb 04, 2016 7.346 7.422 7.271 7.392 695,196 +0.05(+0.61%)
Feb 03, 2016 7.331 7.354 7.196 7.346 672,974 +0.08(+1.03%)
Feb 02, 2016 7.346 7.346 7.166 7.271 466,017 -0.17(-2.22%)
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.