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, 2021 9.211 9.267 9.136 9.136 399,600 -0.09(-1.01%)
Dec 30, 2021 9.117 9.295 9.070 9.229 805,202 +0.16(+1.75%)
Dec 29, 2021 9.089 9.108 8.910 9.070 847,061 -0.01(-0.10%)
Dec 28, 2021 9.126 9.239 9.051 9.080 326,910 -0.07(-0.82%)
Dec 27, 2021 9.080 9.168 8.948 9.154 343,423 +0.01(+0.10%)
Dec 23, 2021 9.164 9.267 9.070 9.145 437,314 +0.02(+0.21%)
Dec 22, 2021 8.827 9.154 8.827 9.126 810,035 +0.22(+2.52%)
Dec 21, 2021 8.471 8.902 8.368 8.902 778,302 +0.58(+6.97%)
Dec 20, 2021 8.209 8.373 7.994 8.321 821,733 -0.04(-0.45%)
Dec 17, 2021 8.237 8.434 8.172 8.359 1,537,598 +0.07(+0.79%)
Dec 16, 2021 8.565 8.565 8.223 8.293 663,232 -0.17(-1.99%)
Dec 15, 2021 8.349 8.462 8.124 8.462 885,193 +0.07(+0.89%)
Dec 14, 2021 8.349 8.585 8.284 8.387 1,074,261 -0.03(-0.33%)
Dec 13, 2021 8.808 8.808 8.387 8.415 738,934 -0.43(-4.87%)
Dec 10, 2021 8.977 9.023 8.710 8.846 630,939 -0.07(-0.74%)
Dec 09, 2021 8.864 8.986 8.743 8.911 673,047 -0.07(-0.73%)
Dec 08, 2021 8.771 9.042 8.743 8.977 617,089 +0.18(+2.02%)
Dec 07, 2021 8.836 9.009 8.705 8.799 1,011,958 +0.06(+0.64%)
Dec 06, 2021 8.424 8.874 8.406 8.743 888,818 +0.49(+5.90%)
Dec 03, 2021 8.331 8.373 8.148 8.256 756,830 -0.07(-0.90%)
Dec 02, 2021 8.041 8.434 7.891 8.331 1,048,491 +0.35(+4.34%)
Dec 01, 2021 8.621 8.621 7.980 7.984 961,130 -0.39(-4.69%)
Nov 30, 2021 8.424 8.504 8.349 8.377 1,539,669 -0.19(-2.19%)
Nov 29, 2021 8.555 8.579 8.359 8.565 1,586,329 +0.21(+2.46%)
Nov 26, 2021 8.349 8.406 7.797 8.359 1,692,899 -0.44(-5.00%)
Nov 24, 2021 8.705 8.874 8.621 8.799 572,803 +0.05(+0.53%)
Nov 23, 2021 8.649 8.808 8.555 8.752 1,364,089 +0.07(+0.75%)
Nov 22, 2021 8.902 8.967 8.644 8.686 986,734 -0.13(-1.49%)
Nov 19, 2021 8.799 8.864 8.621 8.817 696,830 -0.14(-1.57%)
Nov 18, 2021 9.145 9.000 8.911 8.958 567,829 -0.19(-2.05%)
Nov 17, 2021 9.154 9.220 9.056 9.145 1,154,812 -0.06(-0.61%)
Nov 16, 2021 9.379 9.388 9.126 9.201 770,582 -0.16(-1.70%)
Nov 15, 2021 9.332 9.370 9.187 9.360 515,112 +0.07(+0.70%)
Nov 12, 2021 9.426 9.505 9.285 9.295 470,515 -0.12(-1.29%)
Nov 11, 2021 9.641 9.641 9.374 9.416 733,091 -0.11(-1.18%)
Nov 10, 2021 9.585 9.529 975,682 -0.08(-0.88%)
Nov 09, 2021 9.576 9.669 9.519 9.613 537,454 -0.06(-0.58%)
Nov 08, 2021 9.903 9.997 9.608 9.669 835,715 -0.20(-1.99%)
Nov 05, 2021 9.913 10.24 9.707 9.866 974,389 +0.21(+2.13%)
Nov 04, 2021 9.735 10.24 9.524 9.660 657,030 -0.11(-1.15%)
Nov 03, 2021 9.501 9.875 9.501 9.772 1,155,826 +0.21(+2.15%)
Nov 02, 2021 9.753 9.819 9.557 9.566 769,420 -0.15(-1.54%)
Nov 01, 2021 9.426 9.753 9.501 9.716 706,956 +0.36(+3.80%)
Oct 29, 2021 9.398 9.491 9.309 9.360 1,112,429 -0.06(-0.60%)
Oct 28, 2021 9.332 9.426 9.126 9.416 532,970 +0.14(+1.51%)
Oct 27, 2021 9.145 9.351 8.994 9.276 604,411 +0.07(+0.81%)
Oct 26, 2021 9.426 9.192 9.201 573,154 -0.20(-2.09%)
Oct 25, 2021 9.398 9.519 9.245 9.398 430,540 -0.06(-0.59%)
Oct 22, 2021 9.435 9.557 9.342 9.454 486,240 +0.01(+0.10%)
Oct 21, 2021 9.538 9.552 9.332 9.445 490,510 -0.07(-0.79%)
Oct 20, 2021 9.501 9.576 9.356 9.519 691,516 +0.01(+0.10%)
Oct 19, 2021 9.641 9.641 9.351 9.510 877,504 -0.02(-0.20%)
Oct 18, 2021 9.463 9.697 9.402 9.529 695,357 -0.01(-0.10%)
Oct 15, 2021 9.697 9.735 9.505 9.538 609,680 +0.11(+1.19%)
Oct 14, 2021 9.304 9.454 9.182 9.426 851,342 +0.22(+2.44%)
Oct 13, 2021 9.229 9.229 9.042 9.201 522,562 -0.07(-0.81%)
Oct 12, 2021 9.351 9.370 9.220 9.276 498,706 -0.07(-0.80%)
Oct 11, 2021 9.360 9.510 9.248 9.351 500,301 +0.04(+0.40%)
Oct 08, 2021 9.239 9.360 9.173 9.314 453,014 +0.07(+0.81%)
Oct 07, 2021 9.211 9.295 9.145 9.239 2,794,985 +0.15(+1.65%)
Oct 06, 2021 8.977 9.089 8.771 9.089 634,328 -0.04(-0.41%)
Oct 05, 2021 9.211 9.173 9.065 9.126 611,300 -0.05(-0.51%)
Oct 04, 2021 9.360 9.454 9.164 9.173 848,434 -0.18(-1.90%)
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.