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, 2019 10.26 10.29 10.17 10.22 897,834 +0.02(+0.17%)
Apr 29, 2019 10.32 10.43 10.17 10.21 504,071 -0.08(-0.77%)
Apr 26, 2019 10.18 10.30 10.16 10.29 508,949 +0.16(+1.57%)
Apr 25, 2019 10.14 10.22 10.04 10.13 435,390 -0.07(-0.69%)
Apr 24, 2019 10.12 10.24 10.12 10.20 287,214 +0.03(+0.26%)
Apr 23, 2019 10.06 10.26 10.000 10.17 875,915 +0.16(+1.58%)
Apr 22, 2019 10.23 10.24 9.890 10.01 912,896 -0.29(-2.82%)
Apr 18, 2019 10.22 10.34 10.19 10.30 646,463 +0.06(+0.60%)
Apr 17, 2019 10.30 10.30 10.15 10.24 431,078 -0.02(-0.17%)
Apr 16, 2019 10.34 10.35 10.23 10.26 336,602 -0.04(-0.43%)
Apr 15, 2019 10.37 10.42 10.25 10.30 339,283 -0.04(-0.34%)
Apr 12, 2019 10.35 10.37 10.27 10.34 277,412 +0.05(+0.51%)
Apr 11, 2019 10.40 10.45 10.22 10.29 308,570 -0.11(-1.10%)
Apr 10, 2019 10.22 10.41 10.22 10.40 586,159 +0.21(+2.07%)
Apr 09, 2019 10.38 10.45 10.18 10.19 475,695 -0.19(-1.87%)
Apr 08, 2019 10.51 10.56 10.34 10.38 526,441 -0.16(-1.50%)
Apr 05, 2019 10.40 10.56 10.36 10.54 525,301 +0.16(+1.53%)
Apr 04, 2019 10.28 10.39 10.27 10.38 538,121 +0.12(+1.20%)
Apr 03, 2019 10.29 10.31 10.18 10.26 534,860 +0.02(+0.17%)
Apr 02, 2019 10.20 10.27 10.11 10.24 611,853 +0.04(+0.34%)
Apr 01, 2019 10.10 10.22 9.995 10.21 547,886 +0.16(+1.58%)
Mar 29, 2019 10.22 10.25 10.00 10.05 700,856 -0.13(-1.30%)
Mar 28, 2019 10.10 10.22 10.00 10.18 809,132 +0.11(+1.14%)
Mar 27, 2019 9.766 10.12 9.766 10.07 1,225,105 +0.26(+2.60%)
Mar 26, 2019 9.687 9.819 9.590 9.810 924,769 +0.13(+1.36%)
Mar 25, 2019 9.643 9.810 9.528 9.678 565,616 +0.00(+0.00%)
Mar 22, 2019 9.942 9.978 9.669 9.678 527,572 -0.32(-3.17%)
Mar 21, 2019 9.740 10.03 9.731 9.995 1,489,152 +0.21(+2.16%)
Mar 20, 2019 9.881 9.969 9.757 9.784 464,473 -0.10(-0.98%)
Mar 19, 2019 10.08 10.09 9.819 9.881 387,721 -0.15(-1.49%)
Mar 18, 2019 9.881 10.10 9.881 10.03 825,896 +0.16(+1.61%)
Mar 15, 2019 10.05 10.07 9.841 9.872 958,964 -0.15(-1.49%)
Mar 14, 2019 10.04 10.08 9.960 10.02 782,407 +0.00(+0.00%)
Mar 13, 2019 9.951 10.11 9.942 10.02 632,205 +0.11(+1.07%)
Mar 12, 2019 10.16 10.18 9.872 9.916 870,461 -0.24(-2.34%)
Mar 11, 2019 9.978 10.18 9.894 10.15 676,494 +0.21(+2.13%)
Mar 08, 2019 9.934 9.995 9.881 9.942 481,583 -0.03(-0.27%)
Mar 07, 2019 10.13 10.13 9.916 9.969 641,481 -0.12(-1.22%)
Mar 06, 2019 10.19 10.29 10.09 10.09 379,010 -0.08(-0.78%)
Mar 05, 2019 10.12 10.26 10.11 10.17 350,999 +0.05(+0.52%)
Mar 04, 2019 9.995 10.16 9.995 10.12 536,512 +0.11(+1.14%)
Mar 01, 2019 10.08 10.14 9.907 10.00 848,135 -0.03(-0.26%)
Feb 28, 2019 10.37 10.37 10.01 10.03 1,180,988 -0.33(-3.15%)
Feb 27, 2019 10.68 10.86 10.29 10.36 1,106,702 +0.22(+2.17%)
Feb 26, 2019 10.28 10.36 10.11 10.14 470,002 -0.14(-1.37%)
Feb 25, 2019 10.55 10.55 10.28 10.28 678,053 -0.23(-2.18%)
Feb 22, 2019 10.30 10.51 10.30 10.51 747,640 +0.20(+1.97%)
Feb 21, 2019 10.23 10.32 10.18 10.30 576,080 +0.07(+0.69%)
Feb 20, 2019 10.03 10.23 9.995 10.23 791,920 +0.21(+2.11%)
Feb 19, 2019 10.01 10.07 9.934 10.02 470,197 +0.01(+0.09%)
Feb 15, 2019 9.898 10.07 9.872 10.01 547,558 +0.16(+1.61%)
Feb 14, 2019 9.828 9.890 9.643 9.854 717,773 +0.01(+0.09%)
Feb 13, 2019 9.669 9.885 9.625 9.846 562,451 +0.24(+2.47%)
Feb 12, 2019 9.746 9.824 9.590 9.608 580,827 -0.13(-1.33%)
Feb 11, 2019 9.651 9.746 9.608 9.738 561,950 +0.15(+1.54%)
Feb 08, 2019 9.790 9.842 9.538 9.590 439,317 -0.28(-2.81%)
Feb 07, 2019 9.842 9.894 9.764 9.868 659,367 +0.00(+0.00%)
Feb 06, 2019 9.824 9.928 9.790 9.868 405,307 +0.05(+0.53%)
Feb 05, 2019 9.764 9.842 9.729 9.816 525,785 +0.04(+0.44%)
Feb 04, 2019 9.608 9.781 9.564 9.772 572,753 +0.16(+1.62%)
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.