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

Summit Hotel Properties (NY: INN )

6.020 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Apr 30, 2015 10.06 10.14 9.643 9.724 908,406 -0.40(-3.94%)
Apr 29, 2015 10.11 10.16 10.08 10.12 552,772 -0.03(-0.29%)
Apr 28, 2015 9.997 10.18 9.960 10.15 604,107 +0.18(+1.78%)
Apr 27, 2015 10.04 10.14 9.894 9.975 411,841 -0.04(-0.44%)
Apr 24, 2015 10.09 10.15 10.01 10.02 371,616 -0.04(-0.37%)
Apr 23, 2015 9.953 10.12 9.946 10.06 703,111 +0.09(+0.89%)
Apr 22, 2015 9.850 9.968 9.805 9.968 484,346 +0.11(+1.12%)
Apr 21, 2015 9.798 9.872 9.776 9.857 407,169 +0.10(+0.98%)
Apr 20, 2015 9.658 9.761 9.650 9.761 418,008 +0.14(+1.46%)
Apr 17, 2015 9.672 9.724 9.421 9.621 676,878 -0.09(-0.91%)
Apr 16, 2015 9.628 9.717 9.598 9.709 389,343 +0.08(+0.84%)
Apr 15, 2015 9.783 9.790 9.613 9.628 737,593 -0.11(-1.14%)
Apr 14, 2015 9.931 9.990 9.709 9.739 715,132 -0.15(-1.49%)
Apr 13, 2015 9.960 10.04 9.886 9.886 592,715 -0.10(-0.96%)
Apr 10, 2015 9.835 9.982 9.813 9.982 638,411 +0.21(+2.19%)
Apr 09, 2015 10.12 10.13 9.731 9.768 922,114 -0.35(-3.43%)
Apr 08, 2015 10.29 10.38 10.08 10.12 1,174,061 -0.16(-1.51%)
Apr 07, 2015 10.39 10.43 10.26 10.27 555,914 -0.13(-1.28%)
Apr 06, 2015 10.31 10.47 10.28 10.40 366,292 +0.08(+0.79%)
Apr 02, 2015 10.31 10.32 10.32 10.32 610,148 -0.05(-0.50%)
Apr 01, 2015 10.39 10.50 10.27 10.37 559,849 -0.01(-0.14%)
Mar 31, 2015 10.34 10.39 10.22 10.39 772,902 -0.04(-0.35%)
Mar 30, 2015 10.29 10.54 10.25 10.43 551,523 +0.21(+2.10%)
Mar 27, 2015 10.02 10.23 9.997 10.21 689,140 +0.19(+1.92%)
Mar 26, 2015 10.00 10.15 9.968 10.02 545,517 -0.04(-0.44%)
Mar 25, 2015 10.30 10.36 10.06 10.06 567,491 -0.26(-2.50%)
Mar 24, 2015 10.60 10.62 10.28 10.32 473,720 -0.27(-2.58%)
Mar 23, 2015 10.54 10.65 10.49 10.60 518,372 +0.09(+0.84%)
Mar 20, 2015 10.33 10.54 10.30 10.51 1,308,788 +0.22(+2.15%)
Mar 19, 2015 10.20 10.31 10.16 10.29 372,287 +0.04(+0.36%)
Mar 18, 2015 10.07 10.27 9.982 10.25 553,200 +0.16(+1.61%)
Mar 17, 2015 10.03 10.17 10.03 10.09 873,264 +0.01(+0.07%)
Mar 16, 2015 10.20 10.21 10.08 10.08 520,359 -0.05(-0.51%)
Mar 13, 2015 10.10 10.17 9.982 10.13 659,377 +0.08(+0.81%)
Mar 12, 2015 9.968 10.06 9.916 10.05 568,991 +0.19(+1.95%)
Mar 11, 2015 9.672 9.875 9.672 9.857 677,726 +0.21(+2.22%)
Mar 10, 2015 9.694 9.731 9.635 9.643 890,917 -0.18(-1.80%)
Mar 09, 2015 9.968 9.982 9.790 9.820 766,045 -0.11(-1.12%)
Mar 06, 2015 10.09 10.12 9.894 9.931 1,329,553 -0.26(-2.54%)
Mar 05, 2015 10.31 10.31 10.08 10.19 935,074 +0.04(+0.44%)
Mar 04, 2015 10.00 10.17 9.990 10.14 1,126,011 +0.16(+1.55%)
Mar 03, 2015 9.909 10.05 9.658 9.990 1,720,436 +0.06(+0.59%)
Mar 02, 2015 9.687 9.953 9.687 9.931 1,093,623 +0.24(+2.44%)
Feb 27, 2015 10.03 10.06 9.694 9.694 1,907,175 -0.38(-3.74%)
Feb 26, 2015 10.03 10.10 9.909 10.07 1,580,657 +0.00(+0.00%)
Feb 25, 2015 10.07 10.20 9.997 10.07 715,394 +0.00(+0.00%)
Feb 24, 2015 9.901 10.08 9.798 10.07 1,105,358 +0.13(+1.26%)
Feb 23, 2015 9.798 9.946 9.783 9.946 615,736 +0.17(+1.74%)
Feb 20, 2015 9.746 9.790 9.686 9.776 841,993 +0.04(+0.46%)
Feb 19, 2015 10.06 10.06 9.687 9.731 1,108,489 -0.34(-3.37%)
Feb 18, 2015 9.901 10.07 9.827 10.07 1,312,693 +0.13(+1.26%)
Feb 17, 2015 9.606 9.990 9.591 9.946 1,733,768 +0.31(+3.22%)
Feb 13, 2015 9.598 9.635 9.635 9.635 931,136 +0.06(+0.62%)
Feb 12, 2015 9.480 9.595 9.429 9.576 682,566 +0.13(+1.33%)
Feb 11, 2015 9.384 9.451 9.274 9.451 809,845 +0.02(+0.23%)
Feb 10, 2015 9.488 9.517 9.362 9.429 1,216,033 -0.06(-0.62%)
Feb 09, 2015 9.694 9.776 9.480 9.488 13,026,111 -0.21(-2.13%)
Feb 06, 2015 9.754 9.782 9.591 9.694 1,477,576 -0.06(-0.61%)
Feb 05, 2015 9.746 9.861 9.746 9.754 2,163,245 +0.03(+0.30%)
Feb 04, 2015 9.813 9.872 9.717 9.724 4,276,561 +0.30(+3.21%)
Feb 03, 2015 9.325 9.510 9.318 9.421 909,827 +0.11(+1.19%)
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.