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

Summit Hotel Properties (NY: INN )

6.060 -0.060 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 10.20 10.28 9.773 9.855 896,300 -0.40(-3.94%)
Apr 29, 2015 10.24 10.30 10.22 10.26 545,405 -0.03(-0.29%)
Apr 28, 2015 10.13 10.32 10.09 10.29 596,056 +0.18(+1.78%)
Apr 27, 2015 10.18 10.27 10.03 10.11 406,352 -0.04(-0.44%)
Apr 24, 2015 10.23 10.29 10.14 10.15 366,663 -0.04(-0.37%)
Apr 23, 2015 10.09 10.26 10.08 10.19 693,741 +0.09(+0.89%)
Apr 22, 2015 9.983 10.10 9.938 10.10 477,891 +0.11(+1.12%)
Apr 21, 2015 9.930 10.01 9.908 9.990 401,743 +0.10(+0.98%)
Apr 20, 2015 9.788 9.893 9.781 9.893 412,438 +0.14(+1.46%)
Apr 17, 2015 9.803 9.855 9.549 9.751 667,857 -0.09(-0.91%)
Apr 16, 2015 9.758 9.848 9.728 9.840 384,154 +0.08(+0.84%)
Apr 15, 2015 9.915 9.923 9.743 9.758 727,764 -0.11(-1.14%)
Apr 14, 2015 10.06 10.12 9.840 9.870 705,602 -0.15(-1.49%)
Apr 13, 2015 10.09 10.18 10.02 10.02 584,816 -0.10(-0.96%)
Apr 10, 2015 9.968 10.12 9.945 10.12 629,903 +0.22(+2.19%)
Apr 09, 2015 10.25 10.26 9.863 9.900 909,825 -0.35(-3.43%)
Apr 08, 2015 10.43 10.52 10.21 10.25 1,158,415 -0.16(-1.51%)
Apr 07, 2015 10.53 10.57 10.40 10.41 548,506 -0.13(-1.28%)
Apr 06, 2015 10.45 10.61 10.42 10.54 361,410 +0.08(+0.79%)
Apr 02, 2015 10.45 10.46 10.46 10.46 602,016 -0.05(-0.50%)
Apr 01, 2015 10.53 10.64 10.40 10.51 552,388 -0.01(-0.14%)
Mar 31, 2015 10.48 10.53 10.36 10.53 762,602 -0.04(-0.35%)
Mar 30, 2015 10.42 10.68 10.39 10.57 544,173 +0.22(+2.10%)
Mar 27, 2015 10.15 10.36 10.13 10.35 679,956 +0.19(+1.92%)
Mar 26, 2015 10.14 10.29 10.10 10.15 538,247 -0.04(-0.44%)
Mar 25, 2015 10.44 10.50 10.19 10.20 559,928 -0.26(-2.50%)
Mar 24, 2015 10.74 10.76 10.42 10.46 467,406 -0.28(-2.58%)
Mar 23, 2015 10.68 10.79 10.63 10.74 511,464 +0.09(+0.84%)
Mar 20, 2015 10.47 10.68 10.44 10.65 1,291,346 +0.22(+2.15%)
Mar 19, 2015 10.33 10.45 10.30 10.42 367,326 +0.04(+0.36%)
Mar 18, 2015 10.21 10.41 10.12 10.39 545,828 +0.16(+1.61%)
Mar 17, 2015 10.17 10.30 10.17 10.22 861,626 +0.01(+0.07%)
Mar 16, 2015 10.33 10.35 10.21 10.21 513,424 -0.05(-0.51%)
Mar 13, 2015 10.24 10.30 10.12 10.27 650,589 +0.08(+0.81%)
Mar 12, 2015 10.10 10.20 10.05 10.18 561,408 +0.19(+1.95%)
Mar 11, 2015 9.803 10.01 9.803 9.990 668,694 +0.22(+2.22%)
Mar 10, 2015 9.825 9.863 9.766 9.773 879,044 -0.18(-1.80%)
Mar 09, 2015 10.10 10.12 9.923 9.953 755,836 -0.11(-1.12%)
Mar 06, 2015 10.22 10.26 10.03 10.06 1,311,835 -0.26(-2.54%)
Mar 05, 2015 10.45 10.45 10.21 10.33 922,612 +0.04(+0.44%)
Mar 04, 2015 10.14 10.31 10.12 10.28 1,111,004 +0.16(+1.55%)
Mar 03, 2015 10.04 10.18 9.788 10.12 1,697,508 +0.06(+0.59%)
Mar 02, 2015 9.818 10.09 9.818 10.06 1,079,049 +0.24(+2.44%)
Feb 27, 2015 10.17 10.19 9.825 9.825 1,881,758 -0.38(-3.74%)
Feb 26, 2015 10.17 10.24 10.04 10.21 1,559,592 +0.00(+0.00%)
Feb 25, 2015 10.21 10.33 10.13 10.21 705,860 +0.00(+0.00%)
Feb 24, 2015 10.03 10.21 9.930 10.21 1,090,627 +0.13(+1.26%)
Feb 23, 2015 9.930 10.08 9.915 10.08 607,530 +0.17(+1.74%)
Feb 20, 2015 9.878 9.923 9.816 9.908 830,772 +0.04(+0.46%)
Feb 19, 2015 10.20 10.20 9.818 9.863 1,093,716 -0.34(-3.37%)
Feb 18, 2015 10.03 10.21 9.960 10.21 1,295,199 +0.13(+1.26%)
Feb 17, 2015 9.736 10.12 9.721 10.08 1,710,662 +0.31(+3.22%)
Feb 13, 2015 9.728 9.766 9.766 9.766 918,726 +0.06(+0.62%)
Feb 12, 2015 9.608 9.724 9.556 9.706 673,470 +0.13(+1.33%)
Feb 11, 2015 9.511 9.578 9.399 9.578 799,053 +0.02(+0.23%)
Feb 10, 2015 9.616 9.646 9.489 9.556 1,199,827 -0.06(-0.62%)
Feb 09, 2015 9.825 9.908 9.608 9.616 12,852,514 -0.21(-2.13%)
Feb 06, 2015 9.885 9.914 9.721 9.825 1,457,885 -0.06(-0.61%)
Feb 05, 2015 9.878 9.994 9.878 9.885 2,134,415 +0.03(+0.30%)
Feb 04, 2015 9.945 10.01 9.848 9.855 4,219,567 +0.31(+3.21%)
Feb 03, 2015 9.451 9.638 9.444 9.549 897,702 +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.