Skip to main content

Summit Hotel Properties (NY: INN )

6.185 +0.015 (+0.24%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 6.062 6.202 6.003 6.180 141,156 +0.23(+3.85%)
Jun 28, 2012 5.944 6.010 5.907 5.951 90,312 -0.04(-0.74%)
Jun 27, 2012 5.966 6.091 5.936 5.995 197,557 +0.03(+0.49%)
Jun 26, 2012 5.914 5.995 5.877 5.966 86,657 +0.07(+1.25%)
Jun 25, 2012 6.121 6.158 5.892 5.892 116,151 -0.30(-4.89%)
Jun 22, 2012 6.246 6.254 6.128 6.195 653,255 -0.03(-0.47%)
Jun 21, 2012 6.224 6.283 6.128 6.224 103,966 -0.02(-0.35%)
Jun 20, 2012 6.350 6.350 6.173 6.246 127,118 -0.09(-1.40%)
Jun 19, 2012 6.209 6.372 6.180 6.335 340,302 +0.15(+2.39%)
Jun 18, 2012 6.180 6.269 6.150 6.187 203,727 -0.01(-0.24%)
Jun 15, 2012 6.261 6.320 6.142 6.202 268,694 -0.07(-1.18%)
Jun 14, 2012 6.195 6.276 6.187 6.276 142,952 +0.08(+1.31%)
Jun 13, 2012 6.128 6.276 6.128 6.195 154,400 +0.08(+1.33%)
Jun 12, 2012 6.165 6.239 6.062 6.114 130,350 -0.01(-0.12%)
Jun 11, 2012 6.121 6.269 6.025 6.121 173,577 +0.06(+0.97%)
Jun 08, 2012 6.032 6.084 5.995 6.062 164,400 +0.03(+0.49%)
Jun 07, 2012 5.988 6.099 5.958 6.032 189,624 +0.10(+1.62%)
Jun 06, 2012 5.870 5.944 5.803 5.936 286,529 +0.12(+2.03%)
Jun 05, 2012 5.641 5.833 5.626 5.818 174,525 +0.18(+3.28%)
Jun 04, 2012 5.744 5.759 5.575 5.634 125,713 -0.07(-1.29%)
Jun 01, 2012 5.796 5.885 5.685 5.707 156,713 -0.18(-3.01%)
May 31, 2012 5.899 5.929 5.796 5.885 176,105 +0.01(+0.25%)
May 30, 2012 5.958 6.040 5.870 5.870 136,843 -0.07(-1.24%)
May 29, 2012 5.958 5.995 5.914 5.944 145,850 +0.01(+0.25%)
May 25, 2012 5.641 5.951 5.634 5.929 124,650 +0.30(+5.38%)
May 24, 2012 5.663 5.693 5.552 5.626 98,854 -0.01(-0.13%)
May 23, 2012 5.670 5.730 5.611 5.634 144,413 -0.10(-1.80%)
May 22, 2012 5.715 5.796 5.641 5.737 165,463 -0.01(-0.13%)
May 21, 2012 5.523 5.759 5.486 5.744 214,139 +0.21(+3.87%)
May 18, 2012 5.944 5.959 5.508 5.530 396,161 -0.39(-6.61%)
May 17, 2012 5.826 5.988 5.826 5.922 146,801 +0.01(+0.12%)
May 16, 2012 5.936 6.106 5.907 5.914 184,249 +0.03(+0.50%)
May 15, 2012 5.818 5.951 5.781 5.885 127,894 +0.04(+0.76%)
May 14, 2012 5.848 5.870 5.781 5.840 121,533 -0.07(-1.25%)
May 11, 2012 5.995 6.054 5.833 5.914 158,068 -0.14(-2.32%)
May 10, 2012 6.077 6.143 6.025 6.054 94,245 +0.02(+0.37%)
May 09, 2012 6.062 6.117 6.010 6.032 111,925 -0.08(-1.33%)
May 08, 2012 6.091 6.165 6.054 6.114 115,508 -0.03(-0.48%)
May 07, 2012 6.173 6.195 6.069 6.143 135,930 -0.02(-0.36%)
May 04, 2012 6.165 6.191 6.091 6.165 170,803 -0.02(-0.36%)
May 03, 2012 6.180 6.239 6.091 6.187 154,942 -0.01(-0.12%)
May 02, 2012 6.143 6.239 6.114 6.195 522,661 +0.00(+0.00%)
May 01, 2012 6.143 6.291 6.143 6.195 137,583 +0.02(+0.36%)
Apr 30, 2012 6.084 6.173 6.069 6.173 297,685 +0.07(+1.21%)
Apr 27, 2012 6.040 6.128 6.002 6.099 248,577 +0.06(+0.98%)
Apr 26, 2012 5.973 6.054 5.958 6.040 209,836 +0.03(+0.49%)
Apr 25, 2012 6.010 6.069 5.944 6.010 149,927 +0.04(+0.74%)
Apr 24, 2012 5.907 5.981 5.907 5.966 204,984 +0.05(+0.87%)
Apr 23, 2012 5.833 5.988 5.833 5.914 176,875 +0.00(+0.00%)
Apr 20, 2012 5.796 5.951 5.752 5.914 172,798 +0.18(+3.22%)
Apr 19, 2012 5.611 5.744 5.611 5.730 121,672 +0.10(+1.84%)
Apr 18, 2012 5.670 5.707 5.604 5.626 211,028 -0.09(-1.55%)
Apr 17, 2012 5.685 5.752 5.656 5.715 120,179 +0.04(+0.78%)
Apr 16, 2012 5.781 5.781 5.641 5.670 125,997 -0.07(-1.29%)
Apr 13, 2012 5.722 5.752 5.611 5.744 166,139 -0.01(-0.13%)
Apr 12, 2012 5.722 5.848 5.685 5.752 125,234 +0.03(+0.52%)
Apr 11, 2012 5.737 5.781 5.685 5.722 118,994 +0.03(+0.52%)
Apr 10, 2012 6.047 6.062 5.656 5.693 220,433 -0.18(-3.02%)
Apr 09, 2012 5.833 6.003 5.833 5.870 169,045 -0.06(-1.00%)
Apr 05, 2012 5.685 5.936 5.685 5.929 245,698 +0.24(+4.29%)
Apr 04, 2012 5.870 5.870 5.678 5.685 166,779 -0.24(-3.99%)
Apr 03, 2012 6.003 6.018 5.892 5.922 141,005 -0.10(-1.72%)
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.