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

Summit Hotel Properties (NY: INN )

7.000 +0.030 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 29, 2016 8.922 8.922 8.766 8.852 510,893 -0.08(-0.87%)
Apr 28, 2016 8.968 9.015 8.871 8.930 1,139,036 -0.04(-0.43%)
Apr 27, 2016 8.844 8.984 8.808 8.968 510,725 +0.09(+1.05%)
Apr 26, 2016 8.813 8.922 8.751 8.875 293,905 +0.13(+1.51%)
Apr 25, 2016 8.588 8.751 8.534 8.743 381,577 +0.16(+1.81%)
Apr 22, 2016 8.728 8.782 8.572 8.588 544,766 -0.10(-1.16%)
Apr 21, 2016 8.813 8.821 8.619 8.689 377,505 -0.10(-1.15%)
Apr 20, 2016 8.922 8.930 8.735 8.790 335,055 -0.14(-1.57%)
Apr 19, 2016 8.930 8.968 8.852 8.930 393,818 +0.00(+0.00%)
Apr 18, 2016 8.930 8.968 8.883 8.930 450,035 -0.02(-0.26%)
Apr 15, 2016 8.937 8.984 8.930 8.953 401,753 -0.02(-0.17%)
Apr 14, 2016 8.968 8.992 8.898 8.968 461,886 -0.02(-0.26%)
Apr 13, 2016 8.968 8.999 8.922 8.992 703,804 +0.06(+0.70%)
Apr 12, 2016 8.836 9.046 8.821 8.930 432,846 +0.15(+1.68%)
Apr 11, 2016 8.883 8.930 8.728 8.782 1,107,842 -0.04(-0.44%)
Apr 08, 2016 8.805 8.953 8.782 8.821 221,566 +0.08(+0.89%)
Apr 07, 2016 8.798 8.937 8.689 8.743 612,693 -0.12(-1.40%)
Apr 06, 2016 8.875 8.875 8.735 8.867 420,195 +0.00(+0.00%)
Apr 05, 2016 9.007 9.038 8.852 8.867 589,714 -0.21(-2.31%)
Apr 04, 2016 9.077 9.162 9.046 9.077 364,830 -0.01(-0.09%)
Apr 01, 2016 9.209 9.225 9.046 9.085 425,836 -0.21(-2.26%)
Mar 31, 2016 9.093 9.294 9.015 9.294 665,453 +0.19(+2.05%)
Mar 30, 2016 9.155 9.186 9.062 9.108 357,842 +0.02(+0.17%)
Mar 29, 2016 8.852 9.124 8.844 9.093 652,105 +0.25(+2.81%)
Mar 28, 2016 8.860 8.926 8.751 8.844 383,535 +0.04(+0.44%)
Mar 24, 2016 8.642 8.805 8.805 8.805 467,364 +0.09(+0.98%)
Mar 23, 2016 8.953 8.953 8.712 8.720 597,125 -0.23(-2.60%)
Mar 22, 2016 9.108 9.151 8.891 8.953 431,323 -0.19(-2.04%)
Mar 21, 2016 9.232 9.263 9.062 9.139 519,890 -0.13(-1.42%)
Mar 18, 2016 9.232 9.458 9.225 9.271 758,922 +0.09(+1.02%)
Mar 17, 2016 9.116 9.263 9.077 9.178 856,241 +0.05(+0.51%)
Mar 16, 2016 9.100 9.240 9.058 9.131 521,942 -0.03(-0.34%)
Mar 15, 2016 9.093 9.294 9.046 9.162 423,810 +0.04(+0.43%)
Mar 14, 2016 9.155 9.279 9.054 9.124 482,592 -0.05(-0.51%)
Mar 11, 2016 9.054 9.186 9.046 9.170 383,309 +0.23(+2.52%)
Mar 10, 2016 9.178 9.271 8.891 8.945 609,926 -0.02(-0.26%)
Mar 09, 2016 8.930 9.030 8.898 8.968 840,433 +0.05(+0.52%)
Mar 08, 2016 8.976 9.007 8.867 8.922 857,382 -0.08(-0.86%)
Mar 07, 2016 9.069 9.124 8.844 8.999 896,509 -0.09(-1.02%)
Mar 04, 2016 8.937 9.116 8.867 9.093 698,146 +0.16(+1.83%)
Mar 03, 2016 8.829 8.992 8.766 8.930 556,955 +0.13(+1.50%)
Mar 02, 2016 8.487 8.805 8.433 8.798 536,020 +0.30(+3.56%)
Mar 01, 2016 8.464 8.495 8.417 8.495 358,741 +0.10(+1.20%)
Feb 29, 2016 8.394 8.487 8.370 8.394 657,132 +0.01(+0.09%)
Feb 26, 2016 8.370 8.448 8.262 8.386 563,457 +0.04(+0.47%)
Feb 25, 2016 8.355 8.798 8.215 8.347 654,802 +0.37(+4.67%)
Feb 24, 2016 7.866 8.029 7.765 7.974 315,751 +0.04(+0.49%)
Feb 23, 2016 7.974 8.106 7.889 7.936 433,844 -0.08(-0.97%)
Feb 22, 2016 8.052 8.176 7.986 8.013 456,747 +0.06(+0.78%)
Feb 19, 2016 7.943 8.013 7.905 7.951 433,777 +0.00(+0.00%)
Feb 18, 2016 7.835 8.060 7.792 7.951 700,969 +0.14(+1.79%)
Feb 17, 2016 7.718 8.002 7.718 7.811 587,604 +0.15(+1.93%)
Feb 16, 2016 7.578 7.710 7.540 7.664 475,009 +0.17(+2.28%)
Feb 12, 2016 7.346 7.493 7.493 7.493 542,446 +0.24(+3.32%)
Feb 11, 2016 7.237 7.384 7.186 7.252 564,613 -0.19(-2.61%)
Feb 10, 2016 7.454 7.687 7.377 7.446 644,390 +0.09(+1.16%)
Feb 09, 2016 7.361 7.524 7.330 7.361 672,164 -0.10(-1.35%)
Feb 08, 2016 7.485 7.520 7.326 7.462 542,015 -0.12(-1.64%)
Feb 05, 2016 7.571 7.633 7.470 7.586 705,139 -0.05(-0.61%)
Feb 04, 2016 7.586 7.664 7.509 7.633 673,222 +0.05(+0.61%)
Feb 03, 2016 7.571 7.594 7.431 7.586 651,702 +0.08(+1.03%)
Feb 02, 2016 7.586 7.586 7.400 7.509 451,287 -0.17(-2.22%)
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.