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

Summit Hotel Properties (NY: INN )

6.122 +0.242 (+4.12%)
Streaming Delayed Price Updated: 10:29 AM EDT, Jun 12, 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 (%)
Mar 30, 2012 5.767 5.767 5.597 5.597 492,270 -0.16(-2.70%)
Mar 29, 2012 5.760 5.789 5.730 5.752 310,934 -0.04(-0.76%)
Mar 28, 2012 5.752 5.848 5.723 5.797 514,010 +0.07(+1.16%)
Mar 27, 2012 5.848 5.848 5.723 5.730 353,217 -0.14(-2.39%)
Mar 26, 2012 5.841 5.878 5.782 5.870 247,136 +0.10(+1.66%)
Mar 23, 2012 5.708 5.804 5.612 5.774 372,606 +0.09(+1.56%)
Mar 22, 2012 5.797 5.841 5.627 5.686 290,471 -0.15(-2.53%)
Mar 21, 2012 5.944 5.974 5.811 5.834 374,804 -0.07(-1.25%)
Mar 20, 2012 5.834 5.966 5.789 5.907 427,626 +0.05(+0.88%)
Mar 19, 2012 5.538 5.870 5.538 5.856 828,567 +0.30(+5.31%)
Mar 16, 2012 5.575 5.627 5.494 5.560 3,123,905 -0.02(-0.40%)
Mar 15, 2012 5.708 5.708 5.509 5.582 236,849 -0.11(-1.95%)
Mar 14, 2012 5.944 5.944 5.656 5.693 300,516 -0.24(-4.10%)
Mar 13, 2012 6.070 6.092 5.915 5.937 403,891 -0.07(-1.23%)
Mar 12, 2012 6.003 6.033 5.944 6.011 96,436 +0.03(+0.49%)
Mar 09, 2012 5.966 6.026 5.966 5.981 128,656 -0.01(-0.25%)
Mar 08, 2012 6.062 6.085 5.930 5.996 503,184 -0.03(-0.49%)
Mar 07, 2012 6.026 6.026 5.922 6.026 184,308 +0.04(+0.62%)
Mar 06, 2012 6.107 6.129 5.981 5.989 436,210 -0.16(-2.64%)
Mar 05, 2012 6.410 6.410 6.062 6.151 1,023,046 -0.33(-5.13%)
Mar 02, 2012 6.579 6.683 6.483 6.483 770,364 -0.12(-1.79%)
Mar 01, 2012 6.609 6.845 6.579 6.601 517,084 -0.20(-2.93%)
Feb 29, 2012 7.310 7.310 6.801 6.801 774,327 -0.59(-7.99%)
Feb 28, 2012 7.384 7.421 7.321 7.392 97,916 +0.01(+0.10%)
Feb 27, 2012 7.318 7.406 7.259 7.384 51,475 +0.03(+0.40%)
Feb 24, 2012 7.465 7.502 7.340 7.355 100,205 -0.10(-1.29%)
Feb 23, 2012 7.296 7.451 7.259 7.451 70,714 +0.16(+2.23%)
Feb 22, 2012 7.303 7.355 7.266 7.288 160,223 +0.00(+0.00%)
Feb 21, 2012 7.384 7.414 7.288 7.288 96,792 -0.10(-1.40%)
Feb 17, 2012 7.421 7.421 7.362 7.392 191,797 -0.01(-0.20%)
Feb 16, 2012 7.355 7.495 7.333 7.406 268,358 +0.07(+0.91%)
Feb 15, 2012 7.333 7.392 7.237 7.340 228,329 +0.00(+0.00%)
Feb 14, 2012 7.377 7.443 7.200 7.340 152,822 -0.07(-1.00%)
Feb 13, 2012 7.384 7.421 7.338 7.414 80,696 +0.09(+1.21%)
Feb 10, 2012 7.310 7.362 7.285 7.325 331,671 -0.06(-0.80%)
Feb 09, 2012 7.318 7.406 7.318 7.384 89,288 +0.06(+0.81%)
Feb 08, 2012 7.325 7.362 7.229 7.325 130,834 -0.02(-0.30%)
Feb 07, 2012 7.355 7.384 7.310 7.347 131,065 +0.00(+0.00%)
Feb 06, 2012 7.377 7.414 7.310 7.347 110,023 -0.04(-0.50%)
Feb 03, 2012 7.362 7.488 7.355 7.384 360,420 +0.08(+1.11%)
Feb 02, 2012 7.207 7.362 7.126 7.303 194,105 +0.09(+1.23%)
Feb 01, 2012 6.919 7.251 6.889 7.214 245,387 +0.31(+4.49%)
Jan 31, 2012 6.993 7.000 6.860 6.904 164,385 -0.03(-0.43%)
Jan 30, 2012 6.971 6.985 6.867 6.934 168,258 -0.10(-1.47%)
Jan 27, 2012 6.867 7.059 6.867 7.037 427,546 +0.11(+1.60%)
Jan 26, 2012 7.015 7.015 6.845 6.926 94,000 -0.04(-0.53%)
Jan 25, 2012 6.934 7.008 6.919 6.963 104,468 +0.04(+0.53%)
Jan 24, 2012 6.853 6.978 6.808 6.926 105,260 +0.01(+0.11%)
Jan 23, 2012 7.000 7.045 6.867 6.919 84,020 -0.07(-1.06%)
Jan 20, 2012 6.860 6.997 6.816 6.993 122,525 +0.12(+1.72%)
Jan 19, 2012 6.816 6.941 6.779 6.875 92,188 +0.11(+1.64%)
Jan 18, 2012 6.638 6.771 6.535 6.764 75,311 +0.15(+2.23%)
Jan 17, 2012 6.579 6.683 6.424 6.616 125,401 +0.11(+1.70%)
Jan 13, 2012 6.675 6.727 6.498 6.506 134,112 -0.24(-3.61%)
Jan 12, 2012 6.838 6.875 6.720 6.749 92,146 -0.09(-1.30%)
Jan 11, 2012 6.720 6.889 6.720 6.838 65,476 +0.09(+1.31%)
Jan 10, 2012 6.882 6.882 6.749 6.749 86,774 -0.09(-1.30%)
Jan 09, 2012 6.845 6.875 6.801 6.838 74,098 +0.01(+0.22%)
Jan 06, 2012 6.919 6.934 6.801 6.823 99,958 -0.10(-1.39%)
Jan 05, 2012 7.000 7.030 6.822 6.919 94,879 -0.10(-1.47%)
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.