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 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Sep 28, 2012 6.239 6.335 6.180 6.305 5,813,186 +0.22(+3.64%)
Sep 27, 2012 5.944 6.173 5.840 6.084 977,576 -0.25(-3.96%)
Sep 26, 2012 6.320 6.401 6.298 6.335 105,957 +0.04(+0.70%)
Sep 25, 2012 6.497 6.586 6.283 6.291 142,828 -0.22(-3.40%)
Sep 24, 2012 6.534 6.638 6.490 6.512 244,628 -0.09(-1.34%)
Sep 21, 2012 6.571 6.616 6.542 6.601 198,701 +0.13(+1.94%)
Sep 20, 2012 6.394 6.483 6.365 6.475 72,302 +0.03(+0.46%)
Sep 19, 2012 6.490 6.490 6.394 6.446 132,451 -0.01(-0.11%)
Sep 18, 2012 6.512 6.527 6.394 6.453 113,288 -0.09(-1.35%)
Sep 17, 2012 6.490 6.579 6.424 6.542 129,210 +0.04(+0.68%)
Sep 14, 2012 6.365 6.527 6.365 6.497 233,583 +0.18(+2.80%)
Sep 13, 2012 6.342 6.379 6.305 6.320 169,852 +0.01(+0.12%)
Sep 12, 2012 6.379 6.379 6.283 6.313 244,170 -0.05(-0.81%)
Sep 11, 2012 6.387 6.438 6.361 6.365 120,145 -0.02(-0.35%)
Sep 10, 2012 6.416 6.424 6.379 6.387 72,705 -0.01(-0.23%)
Sep 07, 2012 6.424 6.424 6.379 6.401 103,184 -0.01(-0.12%)
Sep 06, 2012 6.394 6.446 6.335 6.409 290,395 +0.07(+1.05%)
Sep 05, 2012 6.424 6.424 6.305 6.342 133,238 -0.04(-0.69%)
Sep 04, 2012 6.305 6.424 6.232 6.387 169,247 +0.10(+1.53%)
Aug 31, 2012 6.335 6.372 6.173 6.291 830,657 +0.01(+0.12%)
Aug 30, 2012 6.328 6.341 6.254 6.283 81,520 -0.10(-1.50%)
Aug 29, 2012 6.335 6.413 6.313 6.379 89,684 +0.05(+0.82%)
Aug 27, 2012 6.320 6.365 6.276 6.328 103,614 +0.02(+0.35%)
Aug 24, 2012 6.276 6.320 6.239 6.305 54,049 +0.01(+0.12%)
Aug 23, 2012 6.357 6.357 6.228 6.298 54,007 -0.06(-0.93%)
Aug 22, 2012 6.394 6.416 6.317 6.357 70,162 -0.06(-0.92%)
Aug 21, 2012 6.453 6.475 6.298 6.416 167,381 +0.00(+0.00%)
Aug 20, 2012 6.357 6.461 6.239 6.416 105,269 +0.03(+0.46%)
Aug 17, 2012 6.269 6.401 6.254 6.387 194,280 +0.10(+1.53%)
Aug 16, 2012 6.239 6.298 6.180 6.291 203,729 +0.05(+0.83%)
Aug 15, 2012 6.232 6.269 6.209 6.239 90,087 +0.00(+0.00%)
Aug 14, 2012 6.121 6.313 6.106 6.239 382,158 +0.17(+2.80%)
Aug 13, 2012 6.114 6.128 6.041 6.069 78,457 -0.04(-0.60%)
Aug 10, 2012 5.899 6.150 5.899 6.106 261,721 +0.24(+4.16%)
Aug 09, 2012 5.899 5.944 5.855 5.862 84,077 -0.10(-1.73%)
Aug 08, 2012 6.003 6.054 5.929 5.966 77,473 -0.08(-1.34%)
Aug 07, 2012 6.150 6.150 6.025 6.047 100,080 -0.06(-0.97%)
Aug 06, 2012 6.128 6.195 6.099 6.106 83,934 -0.04(-0.60%)
Aug 03, 2012 6.003 6.239 6.003 6.143 182,715 +0.17(+2.84%)
Aug 02, 2012 5.973 6.054 5.944 5.973 95,724 -0.01(-0.25%)
Aug 01, 2012 6.165 6.173 5.988 5.988 132,926 -0.14(-2.29%)
Jul 31, 2012 6.106 6.217 6.106 6.128 70,158 +0.00(+0.00%)
Jul 30, 2012 6.121 6.158 6.062 6.128 71,643 +0.03(+0.48%)
Jul 27, 2012 6.032 6.106 6.018 6.099 128,563 +0.10(+1.72%)
Jul 26, 2012 5.855 6.010 5.774 5.995 172,607 +0.20(+3.44%)
Jul 25, 2012 5.693 5.826 5.648 5.796 87,201 +0.16(+2.75%)
Jul 24, 2012 5.752 5.759 5.634 5.641 89,035 -0.08(-1.42%)
Jul 23, 2012 5.774 5.833 5.722 5.722 112,972 -0.13(-2.27%)
Jul 20, 2012 5.811 5.855 5.730 5.855 170,343 +0.01(+0.25%)
Jul 19, 2012 6.032 6.081 5.826 5.840 398,928 -0.18(-3.06%)
Jul 18, 2012 6.040 6.084 5.966 6.025 45,975 -0.01(-0.12%)
Jul 17, 2012 5.899 6.091 5.855 6.032 79,166 +0.15(+2.51%)
Jul 16, 2012 5.870 5.936 5.870 5.885 58,461 -0.01(-0.13%)
Jul 13, 2012 5.885 5.951 5.848 5.892 132,305 +0.01(+0.25%)
Jul 12, 2012 5.899 5.922 5.833 5.877 106,196 -0.04(-0.75%)
Jul 11, 2012 5.995 5.995 5.862 5.922 254,971 -0.06(-0.99%)
Jul 10, 2012 6.136 6.187 5.966 5.981 96,060 -0.10(-1.70%)
Jul 09, 2012 6.106 6.202 6.025 6.084 109,041 -0.04(-0.72%)
Jul 06, 2012 6.150 6.313 6.114 6.128 97,695 -0.10(-1.66%)
Jul 05, 2012 6.298 6.383 6.187 6.232 141,125 -0.07(-1.17%)
Jul 03, 2012 6.291 6.394 6.246 6.305 114,259 +0.00(+0.00%)
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.