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 28, 2023 5.944 6.171 5.925 6.114 961,315 +0.22(+3.70%)
Apr 27, 2023 5.887 5.934 5.763 5.896 875,643 +0.05(+0.81%)
Apr 26, 2023 5.896 6.019 5.830 5.849 1,080,617 -0.11(-1.91%)
Apr 25, 2023 6.067 6.114 5.944 5.962 1,057,174 -0.21(-3.38%)
Apr 24, 2023 6.181 6.247 6.152 6.171 729,916 -0.07(-1.07%)
Apr 21, 2023 6.238 6.271 6.167 6.238 684,813 +0.00(+0.00%)
Apr 20, 2023 6.276 6.380 6.190 6.238 769,674 -0.13(-2.09%)
Apr 19, 2023 6.352 6.437 6.266 6.371 1,302,178 -0.07(-1.03%)
Apr 18, 2023 6.371 6.492 6.295 6.437 1,384,689 +0.09(+1.50%)
Apr 17, 2023 6.342 6.399 6.124 6.342 5,408,197 +0.00(+0.00%)
Apr 14, 2023 6.447 6.494 6.285 6.342 500,517 -0.07(-1.04%)
Apr 13, 2023 6.418 6.494 6.390 6.409 967,884 +0.05(+0.75%)
Apr 12, 2023 6.475 6.527 6.304 6.361 1,850,028 +0.00(+0.00%)
Apr 11, 2023 6.342 6.423 6.247 6.361 2,101,967 +0.06(+0.90%)
Apr 10, 2023 6.323 6.380 6.219 6.304 1,054,458 +0.00(+0.00%)
Apr 06, 2023 6.361 6.390 6.266 6.304 1,183,080 -0.01(-0.15%)
Apr 05, 2023 6.304 6.375 6.304 6.314 643,314 -0.06(-0.89%)
Apr 04, 2023 6.485 6.513 6.314 6.371 1,050,854 -0.10(-1.61%)
Apr 03, 2023 6.675 6.732 6.418 6.475 1,641,782 -0.17(-2.57%)
Mar 31, 2023 6.561 6.656 6.504 6.646 1,565,987 +0.18(+2.79%)
Mar 30, 2023 6.551 6.589 6.399 6.466 869,863 -0.01(-0.15%)
Mar 29, 2023 6.361 6.489 6.300 6.475 788,880 +0.21(+3.33%)
Mar 28, 2023 6.200 6.352 6.171 6.266 624,630 +0.01(+0.15%)
Mar 27, 2023 6.276 6.314 6.167 6.257 880,615 +0.10(+1.70%)
Mar 24, 2023 5.934 6.171 5.858 6.152 1,195,741 +0.11(+1.89%)
Mar 23, 2023 6.181 6.238 6.005 6.038 797,342 -0.14(-2.30%)
Mar 22, 2023 6.447 6.561 6.162 6.181 868,383 -0.33(-5.10%)
Mar 21, 2023 6.504 6.703 6.432 6.513 1,528,925 +0.23(+3.63%)
Mar 20, 2023 6.190 6.347 6.181 6.285 816,855 +0.19(+3.12%)
Mar 17, 2023 6.494 6.504 6.048 6.095 2,546,533 -0.48(-7.36%)
Mar 16, 2023 6.428 6.584 6.276 6.580 783,472 +0.03(+0.43%)
Mar 15, 2023 6.361 6.570 6.342 6.551 967,799 -0.01(-0.14%)
Mar 14, 2023 6.722 6.779 6.504 6.561 925,314 +0.09(+1.47%)
Mar 13, 2023 6.551 6.608 6.418 6.466 895,146 -0.20(-2.99%)
Mar 10, 2023 6.788 6.917 6.646 6.665 1,062,736 -0.20(-2.90%)
Mar 09, 2023 7.358 7.358 6.845 6.864 540,887 -0.47(-6.35%)
Mar 08, 2023 7.197 7.334 7.135 7.330 1,018,223 +0.16(+2.25%)
Mar 07, 2023 7.263 7.330 7.069 7.168 480,472 -0.08(-1.05%)
Mar 06, 2023 7.377 7.384 7.178 7.244 615,022 -0.11(-1.55%)
Mar 03, 2023 7.396 7.420 7.306 7.358 438,037 +0.01(+0.13%)
Mar 02, 2023 7.282 7.349 7.235 7.349 448,273 +0.01(+0.13%)
Mar 01, 2023 7.007 7.396 6.936 7.339 763,609 +0.31(+4.46%)
Feb 28, 2023 7.434 7.491 6.978 7.026 1,319,684 -0.52(-6.92%)
Feb 27, 2023 7.605 7.676 7.472 7.548 618,254 +0.05(+0.63%)
Feb 24, 2023 7.491 7.548 7.339 7.501 728,895 -0.15(-1.99%)
Feb 23, 2023 7.501 7.652 7.372 7.652 559,117 +0.21(+2.81%)
Feb 22, 2023 7.463 7.553 7.396 7.444 635,128 +0.02(+0.26%)
Feb 21, 2023 7.377 7.482 7.275 7.425 562,223 -0.09(-1.26%)
Feb 17, 2023 7.615 7.615 7.472 7.520 647,671 -0.08(-1.00%)
Feb 16, 2023 7.624 7.709 7.524 7.596 495,812 -0.28(-3.50%)
Feb 15, 2023 7.757 7.880 7.729 7.871 293,226 +0.04(+0.48%)
Feb 14, 2023 7.747 7.895 7.700 7.833 342,911 +0.01(+0.12%)
Feb 13, 2023 7.596 7.833 7.529 7.823 325,551 +0.20(+2.62%)
Feb 10, 2023 7.756 7.832 7.492 7.624 479,949 -0.20(-2.54%)
Feb 09, 2023 7.926 7.992 7.789 7.822 500,660 -0.01(-0.12%)
Feb 08, 2023 8.021 8.153 7.827 7.832 556,361 -0.28(-3.49%)
Feb 07, 2023 7.945 8.210 7.907 8.115 796,984 +0.10(+1.30%)
Feb 06, 2023 8.040 8.096 7.912 8.011 590,731 -0.15(-1.85%)
Feb 03, 2023 8.115 8.219 8.059 8.163 1,134,736 -0.04(-0.46%)
Feb 02, 2023 8.153 8.318 8.092 8.200 953,934 +0.15(+1.88%)
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.