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 (%)
Jul 31, 2023 6.083 6.184 6.054 6.169 884,230 +0.10(+1.58%)
Jul 28, 2023 5.863 6.150 5.844 6.073 1,061,781 +0.26(+4.45%)
Jul 27, 2023 5.939 6.002 5.810 5.815 713,273 -0.07(-1.14%)
Jul 26, 2023 5.872 6.005 5.863 5.882 566,414 -0.01(-0.16%)
Jul 25, 2023 6.006 6.021 5.891 5.891 599,465 -0.10(-1.60%)
Jul 24, 2023 6.131 6.150 5.978 5.987 549,607 -0.14(-2.34%)
Jul 21, 2023 6.141 6.169 6.083 6.131 716,138 +0.03(+0.47%)
Jul 20, 2023 6.275 6.275 6.063 6.102 1,076,183 -0.15(-2.45%)
Jul 19, 2023 6.188 6.303 6.145 6.255 1,035,118 +0.13(+2.19%)
Jul 18, 2023 6.064 6.184 6.064 6.121 959,090 +0.03(+0.47%)
Jul 17, 2023 6.141 6.188 6.064 6.093 500,802 -0.06(-0.93%)
Jul 14, 2023 6.275 6.275 6.121 6.150 807,156 -0.14(-2.28%)
Jul 13, 2023 6.313 6.327 6.243 6.294 824,627 -0.01(-0.15%)
Jul 12, 2023 6.581 6.581 6.299 6.303 918,976 -0.12(-1.94%)
Jul 11, 2023 6.505 6.514 6.409 6.428 643,931 -0.03(-0.45%)
Jul 10, 2023 6.303 6.466 6.294 6.457 983,604 +0.12(+1.97%)
Jul 07, 2023 6.227 6.414 6.227 6.332 1,201,839 +0.11(+1.85%)
Jul 06, 2023 6.198 6.251 6.117 6.217 861,972 -0.08(-1.22%)
Jul 05, 2023 6.390 6.390 6.222 6.294 711,238 -0.14(-2.23%)
Jul 03, 2023 6.198 6.447 6.179 6.437 593,515 +0.20(+3.23%)
Jun 30, 2023 6.284 6.284 6.150 6.236 1,264,893 +0.00(+0.00%)
Jun 29, 2023 5.987 6.236 5.978 6.236 783,349 +0.22(+3.66%)
Jun 28, 2023 6.035 6.035 5.949 6.016 1,344,741 -0.02(-0.32%)
Jun 27, 2023 5.853 6.059 5.753 6.035 1,712,567 +0.21(+3.62%)
Jun 26, 2023 5.796 5.906 5.796 5.824 973,301 +0.00(+0.00%)
Jun 23, 2023 5.796 5.901 5.776 5.824 1,501,772 -0.10(-1.62%)
Jun 22, 2023 5.978 5.978 5.853 5.920 734,970 -0.05(-0.80%)
Jun 21, 2023 5.911 6.021 5.810 5.968 899,994 +0.03(+0.48%)
Jun 20, 2023 6.198 6.198 5.930 5.939 1,093,230 -0.28(-4.47%)
Jun 16, 2023 6.284 6.284 6.155 6.217 1,657,212 +0.00(+0.00%)
Jun 15, 2023 6.275 6.275 6.083 6.217 746,344 -0.09(-1.37%)
Jun 14, 2023 6.380 6.437 6.255 6.303 802,493 -0.09(-1.35%)
Jun 13, 2023 6.514 6.553 6.380 6.390 556,549 -0.11(-1.62%)
Jun 12, 2023 6.581 6.610 6.485 6.495 636,718 -0.08(-1.17%)
Jun 09, 2023 6.792 6.806 6.567 6.572 1,492,904 -0.26(-3.79%)
Jun 08, 2023 6.763 6.840 6.648 6.830 634,071 +0.01(+0.14%)
Jun 07, 2023 6.840 6.955 6.739 6.821 1,213,806 +0.06(+0.85%)
Jun 06, 2023 6.581 6.801 6.528 6.763 929,513 +0.21(+3.22%)
Jun 05, 2023 6.572 6.715 6.543 6.552 863,823 -0.11(-1.72%)
Jun 02, 2023 6.485 6.739 6.457 6.667 1,356,956 +0.32(+4.98%)
Jun 01, 2023 6.284 6.394 6.232 6.351 969,561 +0.08(+1.22%)
May 31, 2023 6.265 6.303 6.169 6.275 1,638,690 -0.02(-0.30%)
May 30, 2023 6.198 6.318 6.157 6.294 637,026 +0.11(+1.86%)
May 26, 2023 6.131 6.203 6.107 6.179 345,506 +0.04(+0.62%)
May 25, 2023 6.169 6.217 6.073 6.141 411,749 -0.08(-1.23%)
May 24, 2023 6.332 6.380 6.203 6.217 446,901 -0.17(-2.70%)
May 23, 2023 6.370 6.481 6.370 6.390 467,684 -0.03(-0.45%)
May 22, 2023 6.552 6.552 6.366 6.418 516,492 -0.08(-1.18%)
May 19, 2023 6.725 6.725 6.461 6.495 699,863 -0.16(-2.45%)
May 18, 2023 6.543 6.658 6.466 6.658 1,001,396 +0.11(+1.61%)
May 17, 2023 6.476 6.552 6.379 6.552 608,599 +0.14(+2.24%)
May 16, 2023 6.428 6.533 6.370 6.409 573,511 -0.08(-1.18%)
May 15, 2023 6.514 6.528 6.428 6.485 451,409 +0.01(+0.15%)
May 12, 2023 6.428 6.485 6.381 6.476 1,620,929 +0.09(+1.49%)
May 11, 2023 6.495 6.514 6.310 6.381 1,010,834 -0.20(-3.03%)
May 10, 2023 6.637 6.756 6.466 6.580 736,646 +0.06(+0.87%)
May 09, 2023 6.324 6.576 6.305 6.523 891,904 +0.11(+1.78%)
May 08, 2023 6.409 6.424 6.333 6.409 451,475 -0.01(-0.15%)
May 05, 2023 6.438 6.609 6.319 6.419 770,300 +0.14(+2.27%)
May 04, 2023 6.286 6.371 6.115 6.276 1,154,294 +0.05(+0.76%)
May 03, 2023 6.144 6.400 6.144 6.229 554,054 +0.08(+1.23%)
May 02, 2023 6.238 6.248 6.011 6.153 858,281 -0.12(-1.97%)
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.