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, 2014 6.661 6.720 6.631 6.690 552,643 +0.04(+0.55%)
Apr 29, 2014 6.705 6.720 6.638 6.653 592,167 -0.02(-0.33%)
Apr 28, 2014 6.668 6.705 6.587 6.675 581,479 +0.02(+0.33%)
Apr 25, 2014 6.712 6.720 6.638 6.653 460,851 -0.08(-1.21%)
Apr 24, 2014 6.808 6.830 6.720 6.734 474,591 -0.05(-0.76%)
Apr 23, 2014 6.808 6.860 6.749 6.786 546,582 -0.04(-0.65%)
Apr 22, 2014 6.801 6.867 6.771 6.830 698,873 +0.04(+0.65%)
Apr 21, 2014 6.764 6.802 6.742 6.786 334,289 +0.05(+0.77%)
Apr 17, 2014 6.675 6.734 6.734 6.734 791,010 +0.04(+0.55%)
Apr 16, 2014 6.690 6.712 6.668 6.697 977,610 +0.04(+0.55%)
Apr 15, 2014 6.727 6.749 6.631 6.661 907,638 -0.04(-0.55%)
Apr 14, 2014 6.816 6.816 6.683 6.697 969,182 -0.07(-0.98%)
Apr 11, 2014 6.742 6.801 6.705 6.764 563,503 -0.01(-0.11%)
Apr 10, 2014 6.860 6.897 6.727 6.771 517,936 -0.07(-1.08%)
Apr 09, 2014 6.845 6.882 6.816 6.845 446,490 +0.00(+0.00%)
Apr 08, 2014 6.830 6.875 6.786 6.845 736,956 +0.03(+0.43%)
Apr 07, 2014 6.875 6.882 6.771 6.816 1,294,826 -0.10(-1.39%)
Apr 04, 2014 7.030 7.089 6.904 6.912 783,978 -0.07(-0.95%)
Apr 03, 2014 6.971 7.030 6.934 6.978 784,320 -0.01(-0.21%)
Apr 02, 2014 7.015 7.022 6.949 6.993 463,976 +0.00(+0.00%)
Apr 01, 2014 6.860 7.008 6.830 6.993 626,902 +0.14(+2.05%)
Mar 31, 2014 6.742 6.882 6.697 6.853 616,818 +0.13(+1.87%)
Mar 28, 2014 6.749 6.830 6.690 6.727 365,534 -0.04(-0.55%)
Mar 27, 2014 6.727 6.786 6.705 6.764 708,313 +0.02(+0.33%)
Mar 26, 2014 6.749 6.793 6.661 6.742 869,913 +0.04(+0.55%)
Mar 25, 2014 6.734 6.805 6.668 6.705 692,204 -0.01(-0.22%)
Mar 24, 2014 6.926 6.926 6.720 6.720 610,700 -0.21(-2.99%)
Mar 21, 2014 6.697 6.949 6.697 6.926 1,655,346 +0.24(+3.53%)
Mar 20, 2014 6.683 6.720 6.587 6.690 706,528 +0.01(+0.11%)
Mar 19, 2014 6.720 6.720 6.624 6.683 997,462 -0.02(-0.33%)
Mar 18, 2014 6.683 6.727 6.587 6.705 1,062,691 +0.00(+0.00%)
Mar 17, 2014 6.860 6.867 6.661 6.705 599,612 -0.07(-1.09%)
Mar 14, 2014 6.720 6.830 6.720 6.779 411,743 +0.06(+0.88%)
Mar 13, 2014 6.823 6.845 6.690 6.720 536,841 -0.10(-1.41%)
Mar 12, 2014 6.786 6.845 6.727 6.816 456,321 +0.01(+0.11%)
Mar 11, 2014 6.845 6.919 6.793 6.808 429,768 -0.04(-0.65%)
Mar 10, 2014 6.853 6.889 6.771 6.853 399,337 +0.00(+0.00%)
Mar 07, 2014 6.941 6.978 6.779 6.853 609,085 -0.08(-1.17%)
Mar 06, 2014 6.926 6.949 6.867 6.934 279,809 +0.01(+0.21%)
Mar 05, 2014 6.963 6.978 6.875 6.919 558,418 -0.08(-1.16%)
Mar 04, 2014 6.867 7.045 6.860 7.000 1,002,773 +0.16(+2.27%)
Mar 03, 2014 6.801 6.845 6.646 6.845 649,443 +0.02(+0.32%)
Feb 28, 2014 6.727 6.860 6.675 6.823 986,660 +0.10(+1.43%)
Feb 27, 2014 6.801 6.823 6.683 6.727 489,047 -0.11(-1.62%)
Feb 26, 2014 6.779 6.867 6.771 6.838 518,609 +0.05(+0.76%)
Feb 25, 2014 6.793 6.845 6.749 6.786 500,312 -0.02(-0.33%)
Feb 24, 2014 6.731 6.830 6.731 6.808 957,544 +0.07(+0.99%)
Feb 21, 2014 6.816 6.816 6.705 6.742 732,729 -0.05(-0.76%)
Feb 20, 2014 6.742 6.808 6.690 6.793 619,975 +0.05(+0.77%)
Feb 19, 2014 6.690 6.816 6.690 6.742 514,248 +0.01(+0.22%)
Feb 18, 2014 6.742 6.764 6.690 6.727 564,830 -0.01(-0.22%)
Feb 14, 2014 6.712 6.742 6.742 6.742 555,508 +0.03(+0.44%)
Feb 13, 2014 6.631 6.749 6.587 6.712 491,562 +0.04(+0.66%)
Feb 12, 2014 6.550 6.668 6.469 6.668 560,277 +0.00(+0.00%)
Feb 11, 2014 6.661 6.779 6.616 6.668 962,824 +0.03(+0.44%)
Feb 10, 2014 6.550 6.646 6.513 6.638 643,868 +0.07(+1.12%)
Feb 07, 2014 6.557 6.572 6.432 6.565 560,661 +0.04(+0.57%)
Feb 06, 2014 6.410 6.528 6.410 6.528 823,020 +0.12(+1.84%)
Feb 05, 2014 6.550 6.557 6.373 6.410 847,535 -0.18(-2.69%)
Feb 04, 2014 6.587 6.638 6.542 6.587 919,971 +0.04(+0.68%)
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.