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

Summit Hotel Properties (NY: INN )

6.010 -0.060 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2015 9.960 9.990 9.857 9.864 1,120,555 -0.13(-1.26%)
May 28, 2015 10.04 10.06 9.938 9.990 330,677 -0.04(-0.44%)
May 27, 2015 9.953 10.06 9.872 10.03 892,624 +0.13(+1.27%)
May 26, 2015 9.938 9.968 9.894 9.909 470,795 -0.10(-0.96%)
May 22, 2015 10.03 10.00 10.00 10.00 380,987 -0.06(-0.59%)
May 21, 2015 10.03 10.09 9.953 10.06 539,877 +0.01(+0.15%)
May 20, 2015 9.960 10.08 9.901 10.05 451,532 +0.12(+1.19%)
May 19, 2015 9.968 9.982 9.813 9.931 516,034 -0.07(-0.74%)
May 18, 2015 9.901 10.02 9.864 10.00 850,738 +0.05(+0.52%)
May 15, 2015 9.953 9.982 9.857 9.953 403,870 +0.02(+0.22%)
May 14, 2015 9.776 9.931 9.709 9.931 324,116 +0.24(+2.52%)
May 13, 2015 9.790 9.857 9.643 9.687 695,712 -0.14(-1.43%)
May 12, 2015 9.731 9.831 9.510 9.827 606,209 +0.07(+0.76%)
May 11, 2015 9.850 9.923 9.742 9.754 369,443 -0.12(-1.20%)
May 08, 2015 9.850 10.05 9.805 9.872 556,123 +0.11(+1.13%)
May 07, 2015 9.628 9.813 9.598 9.761 334,168 +0.14(+1.46%)
May 06, 2015 9.717 9.724 9.554 9.621 506,613 +0.00(+0.00%)
May 05, 2015 9.650 9.746 9.547 9.621 624,673 -0.10(-1.06%)
May 04, 2015 9.857 9.901 9.650 9.724 492,765 -0.13(-1.35%)
May 01, 2015 9.731 9.909 9.643 9.857 610,569 +0.13(+1.37%)
Apr 30, 2015 10.06 10.14 9.643 9.724 908,406 -0.40(-3.94%)
Apr 29, 2015 10.11 10.16 10.08 10.12 552,772 -0.03(-0.29%)
Apr 28, 2015 9.997 10.18 9.960 10.15 604,107 +0.18(+1.78%)
Apr 27, 2015 10.04 10.14 9.894 9.975 411,841 -0.04(-0.44%)
Apr 24, 2015 10.09 10.15 10.01 10.02 371,616 -0.04(-0.37%)
Apr 23, 2015 9.953 10.12 9.946 10.06 703,111 +0.09(+0.89%)
Apr 22, 2015 9.850 9.968 9.805 9.968 484,346 +0.11(+1.12%)
Apr 21, 2015 9.798 9.872 9.776 9.857 407,169 +0.10(+0.98%)
Apr 20, 2015 9.658 9.761 9.650 9.761 418,008 +0.14(+1.46%)
Apr 17, 2015 9.672 9.724 9.421 9.621 676,878 -0.09(-0.91%)
Apr 16, 2015 9.628 9.717 9.598 9.709 389,343 +0.08(+0.84%)
Apr 15, 2015 9.783 9.790 9.613 9.628 737,593 -0.11(-1.14%)
Apr 14, 2015 9.931 9.990 9.709 9.739 715,132 -0.15(-1.49%)
Apr 13, 2015 9.960 10.04 9.886 9.886 592,715 -0.10(-0.96%)
Apr 10, 2015 9.835 9.982 9.813 9.982 638,411 +0.21(+2.19%)
Apr 09, 2015 10.12 10.13 9.731 9.768 922,114 -0.35(-3.43%)
Apr 08, 2015 10.29 10.38 10.08 10.12 1,174,061 -0.16(-1.51%)
Apr 07, 2015 10.39 10.43 10.26 10.27 555,914 -0.13(-1.28%)
Apr 06, 2015 10.31 10.47 10.28 10.40 366,292 +0.08(+0.79%)
Apr 02, 2015 10.31 10.32 10.32 10.32 610,148 -0.05(-0.50%)
Apr 01, 2015 10.39 10.50 10.27 10.37 559,849 -0.01(-0.14%)
Mar 31, 2015 10.34 10.39 10.22 10.39 772,902 -0.04(-0.35%)
Mar 30, 2015 10.29 10.54 10.25 10.43 551,523 +0.21(+2.10%)
Mar 27, 2015 10.02 10.23 9.997 10.21 689,140 +0.19(+1.92%)
Mar 26, 2015 10.00 10.15 9.968 10.02 545,517 -0.04(-0.44%)
Mar 25, 2015 10.30 10.36 10.06 10.06 567,491 -0.26(-2.50%)
Mar 24, 2015 10.60 10.62 10.28 10.32 473,720 -0.27(-2.58%)
Mar 23, 2015 10.54 10.65 10.49 10.60 518,372 +0.09(+0.84%)
Mar 20, 2015 10.33 10.54 10.30 10.51 1,308,788 +0.22(+2.15%)
Mar 19, 2015 10.20 10.31 10.16 10.29 372,287 +0.04(+0.36%)
Mar 18, 2015 10.07 10.27 9.982 10.25 553,200 +0.16(+1.61%)
Mar 17, 2015 10.03 10.17 10.03 10.09 873,264 +0.01(+0.07%)
Mar 16, 2015 10.20 10.21 10.08 10.08 520,359 -0.05(-0.51%)
Mar 13, 2015 10.10 10.17 9.982 10.13 659,377 +0.08(+0.81%)
Mar 12, 2015 9.968 10.06 9.916 10.05 568,991 +0.19(+1.95%)
Mar 11, 2015 9.672 9.875 9.672 9.857 677,726 +0.21(+2.22%)
Mar 10, 2015 9.694 9.731 9.635 9.643 890,917 -0.18(-1.80%)
Mar 09, 2015 9.968 9.982 9.790 9.820 766,045 -0.11(-1.12%)
Mar 06, 2015 10.09 10.12 9.894 9.931 1,329,553 -0.26(-2.54%)
Mar 05, 2015 10.31 10.31 10.08 10.19 935,074 +0.04(+0.44%)
Mar 04, 2015 10.00 10.17 9.990 10.14 1,126,011 +0.16(+1.55%)
Mar 03, 2015 9.909 10.05 9.658 9.990 1,720,436 +0.06(+0.59%)
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.