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 28, 2021 9.125 9.139 8.891 8.994 805,885 -0.03(-0.31%)
May 27, 2021 9.125 9.013 9.004 9.022 466,168 +0.01(+0.10%)
May 26, 2021 8.770 9.022 8.685 9.013 451,860 +0.24(+2.77%)
May 25, 2021 8.938 9.182 8.756 8.770 819,760 -0.09(-1.06%)
May 24, 2021 8.854 8.901 8.733 8.863 404,711 +0.05(+0.53%)
May 21, 2021 8.976 9.050 8.770 8.816 631,683 -0.08(-0.95%)
May 20, 2021 9.135 9.135 8.788 8.901 721,802 -0.17(-1.86%)
May 19, 2021 8.985 9.079 8.732 9.069 702,953 -0.09(-1.02%)
May 18, 2021 9.266 9.369 9.135 9.163 509,877 -0.05(-0.51%)
May 17, 2021 9.256 9.303 9.032 9.210 560,040 -0.17(-1.80%)
May 14, 2021 9.079 9.425 9.013 9.378 719,139 +0.37(+4.05%)
May 13, 2021 8.845 9.200 8.620 9.013 1,182,800 +0.34(+3.88%)
May 12, 2021 8.835 8.957 8.629 8.676 740,463 -0.21(-2.32%)
May 11, 2021 8.891 8.985 8.718 8.882 506,203 -0.11(-1.25%)
May 10, 2021 9.415 9.490 8.994 8.994 876,982 -0.38(-4.09%)
May 07, 2021 9.041 9.378 9.022 9.378 542,136 +0.31(+3.41%)
May 06, 2021 9.238 9.256 8.985 9.069 1,023,888 -0.15(-1.62%)
May 05, 2021 9.369 9.556 9.196 9.219 1,076,725 -0.27(-2.86%)
May 04, 2021 9.649 9.649 9.406 9.490 571,712 -0.24(-2.50%)
May 03, 2021 9.631 9.837 9.631 9.734 809,220 +0.22(+2.26%)
Apr 30, 2021 9.640 9.687 9.490 9.518 767,040 -0.28(-2.87%)
Apr 29, 2021 9.743 9.954 9.631 9.799 609,463 +0.07(+0.77%)
Apr 28, 2021 9.565 9.811 9.518 9.724 761,982 +0.15(+1.56%)
Apr 27, 2021 9.425 9.575 9.294 9.575 529,832 +0.16(+1.69%)
Apr 26, 2021 9.472 9.612 9.359 9.415 356,430 +0.08(+0.90%)
Apr 23, 2021 9.079 9.415 9.022 9.331 521,617 +0.24(+2.68%)
Apr 22, 2021 9.266 9.369 9.088 9.088 663,323 -0.14(-1.52%)
Apr 21, 2021 8.938 9.341 8.863 9.228 873,120 +0.24(+2.71%)
Apr 20, 2021 9.060 9.116 8.863 8.985 741,663 -0.18(-1.94%)
Apr 19, 2021 9.228 9.228 9.097 9.163 634,265 -0.14(-1.51%)
Apr 16, 2021 9.462 9.462 9.284 9.303 552,709 -0.03(-0.30%)
Apr 15, 2021 9.490 9.490 9.210 9.331 676,296 -0.10(-1.09%)
Apr 14, 2021 9.434 9.846 9.406 9.434 996,214 +0.06(+0.60%)
Apr 13, 2021 9.350 9.486 9.153 9.378 1,687,882 -0.06(-0.60%)
Apr 12, 2021 9.303 9.444 9.284 9.434 456,701 +0.09(+1.00%)
Apr 09, 2021 9.631 9.640 9.205 9.341 921,111 -0.20(-2.06%)
Apr 08, 2021 9.640 9.649 9.397 9.537 539,235 -0.14(-1.45%)
Apr 07, 2021 9.827 9.902 9.518 9.678 471,149 -0.11(-1.15%)
Apr 06, 2021 9.687 9.846 9.631 9.790 789,776 +0.07(+0.67%)
Apr 05, 2021 9.977 9.996 9.598 9.724 535,883 -0.10(-1.05%)
Apr 01, 2021 9.603 9.851 9.556 9.827 659,982 +0.32(+3.35%)
Mar 31, 2021 9.734 9.762 9.472 9.509 1,097,694 -0.22(-2.21%)
Mar 30, 2021 9.659 9.912 9.654 9.724 593,145 +0.08(+0.87%)
Mar 29, 2021 9.818 10.04 9.598 9.640 878,611 -0.23(-2.37%)
Mar 26, 2021 9.893 9.958 9.649 9.874 942,480 +0.11(+1.15%)
Mar 25, 2021 9.266 9.799 9.093 9.762 959,129 +0.38(+4.09%)
Mar 24, 2021 9.537 9.902 9.378 9.378 1,142,635 -0.01(-0.10%)
Mar 23, 2021 9.659 9.790 9.313 9.387 809,067 -0.38(-3.93%)
Mar 22, 2021 10.01 10.07 9.612 9.771 928,571 -0.30(-2.97%)
Mar 19, 2021 10.27 10.29 9.762 10.07 1,957,509 -0.22(-2.09%)
Mar 18, 2021 10.53 10.59 10.25 10.29 799,126 -0.24(-2.31%)
Mar 17, 2021 10.23 10.55 10.21 10.53 1,027,059 +0.37(+3.69%)
Mar 16, 2021 10.32 10.32 10.07 10.15 963,019 -0.23(-2.25%)
Mar 15, 2021 10.09 10.51 9.949 10.39 1,257,735 +0.32(+3.16%)
Mar 12, 2021 10.07 10.12 9.888 10.07 1,114,608 +0.05(+0.47%)
Mar 11, 2021 10.04 10.15 9.823 10.02 630,010 +0.02(+0.19%)
Mar 10, 2021 9.743 10.07 9.687 10.01 645,686 +0.30(+3.09%)
Mar 09, 2021 9.921 9.921 9.603 9.706 714,759 -0.09(-0.96%)
Mar 08, 2021 9.678 9.893 9.537 9.799 579,014 +0.25(+2.65%)
Mar 05, 2021 9.781 9.790 9.060 9.547 846,961 -0.07(-0.78%)
Mar 04, 2021 9.799 9.949 9.397 9.621 1,190,502 -0.23(-2.37%)
Mar 03, 2021 9.724 9.977 9.687 9.855 1,172,710 +0.33(+3.44%)
Mar 02, 2021 9.734 9.771 9.387 9.528 881,114 -0.27(-2.77%)
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.