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, 2013 7.310 7.383 7.273 7.376 358,484 +0.10(+1.42%)
Apr 29, 2013 7.369 7.406 7.258 7.273 275,577 -0.07(-0.91%)
Apr 26, 2013 7.487 7.487 7.243 7.339 355,526 -0.13(-1.78%)
Apr 25, 2013 7.406 7.583 7.361 7.472 376,044 +0.09(+1.20%)
Apr 24, 2013 7.398 7.435 7.324 7.383 224,072 -0.04(-0.60%)
Apr 23, 2013 7.310 7.450 7.273 7.428 567,692 +0.18(+2.55%)
Apr 22, 2013 7.317 7.317 7.161 7.243 640,288 -0.03(-0.41%)
Apr 19, 2013 7.214 7.317 7.140 7.273 388,506 +0.06(+0.82%)
Apr 18, 2013 7.310 7.324 7.177 7.214 522,128 -0.10(-1.41%)
Apr 17, 2013 7.479 7.524 7.258 7.317 396,487 -0.19(-2.56%)
Apr 16, 2013 7.406 7.531 7.398 7.509 374,131 +0.13(+1.70%)
Apr 15, 2013 7.649 7.671 7.347 7.383 532,909 -0.32(-4.21%)
Apr 12, 2013 7.620 7.708 7.605 7.708 311,233 +0.07(+0.97%)
Apr 11, 2013 7.664 7.701 7.620 7.634 369,247 -0.05(-0.67%)
Apr 10, 2013 7.612 7.723 7.590 7.686 475,595 +0.11(+1.46%)
Apr 09, 2013 7.524 7.612 7.479 7.575 494,536 +0.08(+1.08%)
Apr 08, 2013 7.524 7.537 7.406 7.494 433,967 -0.04(-0.49%)
Apr 05, 2013 7.369 7.590 7.369 7.531 254,899 +0.04(+0.59%)
Apr 04, 2013 7.347 7.502 7.317 7.487 454,370 +0.13(+1.71%)
Apr 03, 2013 7.590 7.620 7.332 7.361 745,070 -0.26(-3.39%)
Apr 02, 2013 7.539 7.767 7.531 7.620 652,239 +0.14(+1.88%)
Apr 01, 2013 7.694 7.708 7.420 7.479 418,786 -0.25(-3.25%)
Mar 28, 2013 7.649 7.730 7.539 7.730 662,509 +0.11(+1.45%)
Mar 27, 2013 7.443 7.627 7.413 7.620 457,997 +0.14(+1.88%)
Mar 26, 2013 7.479 7.487 7.420 7.479 260,055 +0.03(+0.40%)
Mar 25, 2013 7.406 7.457 7.354 7.450 317,550 +0.04(+0.60%)
Mar 22, 2013 7.443 7.494 7.340 7.406 465,573 -0.04(-0.50%)
Mar 21, 2013 7.376 7.450 7.273 7.443 509,387 +0.05(+0.70%)
Mar 20, 2013 7.487 7.494 7.332 7.391 356,036 -0.09(-1.18%)
Mar 19, 2013 7.502 7.509 7.369 7.479 476,779 +0.01(+0.20%)
Mar 18, 2013 7.561 7.598 7.428 7.465 495,264 -0.15(-1.94%)
Mar 15, 2013 7.383 7.649 7.369 7.612 2,032,332 +0.32(+4.35%)
Mar 14, 2013 7.191 7.302 7.155 7.295 1,037,190 +0.09(+1.23%)
Mar 13, 2013 7.155 7.258 7.070 7.206 654,076 +0.03(+0.41%)
Mar 12, 2013 7.273 7.273 7.059 7.177 1,139,867 +0.01(+0.21%)
Mar 11, 2013 7.251 7.290 7.096 7.162 1,064,439 -0.16(-2.12%)
Mar 08, 2013 7.302 7.376 7.221 7.317 366,002 +0.07(+0.92%)
Mar 07, 2013 7.236 7.287 7.169 7.251 285,282 -0.01(-0.10%)
Mar 06, 2013 7.258 7.310 7.188 7.258 356,062 +0.05(+0.72%)
Mar 05, 2013 7.339 7.361 7.118 7.206 797,717 -0.08(-1.11%)
Mar 04, 2013 7.236 7.376 7.236 7.287 610,397 +0.07(+0.92%)
Mar 01, 2013 7.044 7.236 7.014 7.221 672,394 +0.13(+1.87%)
Feb 28, 2013 7.040 7.155 7.036 7.088 1,487,677 +0.09(+1.27%)
Feb 27, 2013 6.940 7.088 6.911 7.000 1,030,119 +0.16(+2.27%)
Feb 26, 2013 6.837 6.896 6.785 6.844 759,815 +0.00(+0.00%)
Feb 22, 2013 6.852 6.896 6.741 6.844 386,110 +0.04(+0.54%)
Feb 21, 2013 6.815 6.830 6.704 6.808 554,988 -0.03(-0.43%)
Feb 20, 2013 6.911 6.925 6.837 6.837 583,688 -0.08(-1.17%)
Feb 19, 2013 6.933 6.962 6.881 6.918 349,320 -0.02(-0.32%)
Feb 15, 2013 7.066 7.066 6.793 6.940 505,656 -0.11(-1.57%)
Feb 14, 2013 6.977 7.103 6.977 7.051 626,468 +0.15(+2.14%)
Feb 13, 2013 6.948 6.948 6.867 6.904 265,122 -0.03(-0.43%)
Feb 12, 2013 6.889 6.948 6.881 6.933 351,070 +0.04(+0.64%)
Feb 11, 2013 6.889 6.940 6.808 6.889 598,457 -0.06(-0.85%)
Feb 08, 2013 6.874 6.963 6.867 6.948 313,937 +0.10(+1.51%)
Feb 07, 2013 6.948 6.948 6.800 6.844 692,070 -0.07(-1.07%)
Feb 06, 2013 6.918 7.007 6.874 6.918 594,253 -0.04(-0.53%)
Feb 04, 2013 6.933 7.014 6.896 6.955 555,479 +0.00(+0.00%)
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.