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

Summit Hotel Properties (NY: INN )

5.880 -0.130 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 31, 2015 10.35 10.39 10.22 10.39 772,821 -0.04(-0.35%)
Mar 30, 2015 10.29 10.54 10.25 10.43 551,465 +0.21(+2.10%)
Mar 27, 2015 10.02 10.23 9.998 10.21 689,068 +0.19(+1.92%)
Mar 26, 2015 10.01 10.15 9.969 10.02 545,459 -0.04(-0.44%)
Mar 25, 2015 10.30 10.36 10.06 10.06 567,432 -0.26(-2.50%)
Mar 24, 2015 10.60 10.62 10.28 10.32 473,670 -0.27(-2.58%)
Mar 23, 2015 10.54 10.65 10.49 10.60 518,318 +0.09(+0.84%)
Mar 20, 2015 10.33 10.54 10.30 10.51 1,308,650 +0.22(+2.15%)
Mar 19, 2015 10.20 10.31 10.16 10.29 372,248 +0.04(+0.36%)
Mar 18, 2015 10.07 10.28 9.983 10.25 553,142 +0.16(+1.61%)
Mar 17, 2015 10.04 10.17 10.04 10.09 873,172 +0.01(+0.07%)
Mar 16, 2015 10.20 10.21 10.08 10.08 520,304 -0.05(-0.51%)
Mar 13, 2015 10.10 10.17 9.983 10.13 659,307 +0.08(+0.81%)
Mar 12, 2015 9.969 10.06 9.917 10.05 568,931 +0.19(+1.95%)
Mar 11, 2015 9.673 9.876 9.673 9.858 677,654 +0.21(+2.22%)
Mar 10, 2015 9.695 9.732 9.636 9.644 890,824 -0.18(-1.80%)
Mar 09, 2015 9.969 9.983 9.791 9.821 765,964 -0.11(-1.12%)
Mar 06, 2015 10.09 10.12 9.895 9.932 1,329,414 -0.26(-2.54%)
Mar 05, 2015 10.31 10.31 10.08 10.19 934,976 +0.04(+0.44%)
Mar 04, 2015 10.01 10.18 9.991 10.15 1,125,892 +0.16(+1.55%)
Mar 03, 2015 9.910 10.05 9.659 9.991 1,720,255 +0.06(+0.59%)
Mar 02, 2015 9.688 9.954 9.688 9.932 1,093,508 +0.24(+2.44%)
Feb 27, 2015 10.04 10.06 9.695 9.695 1,906,974 -0.38(-3.74%)
Feb 26, 2015 10.04 10.10 9.910 10.07 1,580,491 +0.00(+0.00%)
Feb 25, 2015 10.07 10.20 9.998 10.07 715,318 +0.00(+0.00%)
Feb 24, 2015 9.902 10.08 9.799 10.07 1,105,241 +0.13(+1.26%)
Feb 23, 2015 9.799 9.947 9.784 9.947 615,671 +0.17(+1.74%)
Feb 20, 2015 9.747 9.791 9.687 9.777 841,904 +0.04(+0.46%)
Feb 19, 2015 10.06 10.06 9.688 9.732 1,108,372 -0.34(-3.37%)
Feb 18, 2015 9.902 10.07 9.828 10.07 1,312,555 +0.13(+1.26%)
Feb 17, 2015 9.607 9.991 9.592 9.947 1,733,586 +0.31(+3.22%)
Feb 13, 2015 9.600 9.636 9.636 9.636 931,038 +0.06(+0.62%)
Feb 12, 2015 9.481 9.596 9.430 9.577 682,494 +0.13(+1.33%)
Feb 11, 2015 9.385 9.452 9.275 9.452 809,760 +0.02(+0.24%)
Feb 10, 2015 9.489 9.518 9.363 9.430 1,215,906 -0.06(-0.62%)
Feb 09, 2015 9.695 9.777 9.481 9.489 13,024,741 -0.21(-2.13%)
Feb 06, 2015 9.755 9.783 9.592 9.695 1,477,421 -0.06(-0.61%)
Feb 05, 2015 9.747 9.862 9.747 9.755 2,163,017 +0.03(+0.30%)
Feb 04, 2015 9.814 9.873 9.718 9.725 4,276,111 +0.30(+3.21%)
Feb 03, 2015 9.326 9.511 9.319 9.422 909,731 +0.11(+1.19%)
Feb 02, 2015 9.459 9.481 9.238 9.312 768,972 -0.16(-1.64%)
Jan 30, 2015 9.681 9.747 9.467 9.467 651,673 -0.27(-2.81%)
Jan 29, 2015 9.695 9.747 9.555 9.740 737,290 +0.05(+0.53%)
Jan 28, 2015 9.917 9.917 9.644 9.688 704,593 -0.18(-1.80%)
Jan 27, 2015 9.799 9.928 9.799 9.865 323,418 -0.01(-0.15%)
Jan 26, 2015 9.969 9.969 9.858 9.880 317,743 -0.08(-0.82%)
Jan 23, 2015 9.924 9.976 9.800 9.961 639,079 +0.05(+0.52%)
Jan 22, 2015 9.747 9.939 9.703 9.910 681,408 +0.22(+2.29%)
Jan 21, 2015 9.777 9.843 9.630 9.688 597,001 -0.10(-0.98%)
Jan 20, 2015 9.821 9.932 9.732 9.784 976,403 -0.01(-0.15%)
Jan 16, 2015 9.496 9.932 9.496 9.799 1,886,514 +0.33(+3.51%)
Jan 15, 2015 9.614 9.614 9.371 9.467 564,829 -0.04(-0.47%)
Jan 14, 2015 9.334 9.563 9.223 9.511 717,993 +0.09(+0.94%)
Jan 13, 2015 9.467 9.489 9.312 9.422 645,057 +0.09(+0.95%)
Jan 12, 2015 9.319 9.378 9.252 9.334 495,699 -0.01(-0.16%)
Jan 09, 2015 9.511 9.548 9.312 9.348 561,292 -0.13(-1.40%)
Jan 08, 2015 9.348 9.481 9.245 9.481 947,543 +0.23(+2.47%)
Jan 07, 2015 9.230 9.289 9.090 9.252 863,431 +0.13(+1.46%)
Jan 06, 2015 9.238 9.319 9.051 9.120 964,742 -0.12(-1.28%)
Jan 05, 2015 9.134 9.278 9.105 9.238 671,384 +0.04(+0.40%)
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.