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

Summit Hotel Properties (NY: INN )

5.810 -0.090 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2012 6.336 6.373 6.173 6.291 830,569 +0.01(+0.12%)
Aug 30, 2012 6.328 6.342 6.254 6.284 81,511 -0.10(-1.50%)
Aug 29, 2012 6.336 6.413 6.314 6.380 89,674 +0.05(+0.82%)
Aug 27, 2012 6.321 6.365 6.277 6.328 103,603 +0.02(+0.35%)
Aug 24, 2012 6.277 6.321 6.240 6.306 54,043 +0.01(+0.12%)
Aug 23, 2012 6.358 6.358 6.229 6.299 54,001 -0.06(-0.93%)
Aug 22, 2012 6.395 6.417 6.317 6.358 70,154 -0.06(-0.92%)
Aug 21, 2012 6.454 6.476 6.299 6.417 167,363 +0.00(+0.00%)
Aug 20, 2012 6.358 6.461 6.240 6.417 105,258 +0.03(+0.46%)
Aug 17, 2012 6.269 6.402 6.254 6.387 194,259 +0.10(+1.53%)
Aug 16, 2012 6.240 6.299 6.181 6.291 203,708 +0.05(+0.83%)
Aug 15, 2012 6.232 6.269 6.210 6.240 90,078 +0.00(+0.00%)
Aug 14, 2012 6.122 6.314 6.107 6.240 382,118 +0.17(+2.80%)
Aug 13, 2012 6.114 6.129 6.041 6.070 78,449 -0.04(-0.60%)
Aug 10, 2012 5.900 6.151 5.900 6.107 261,694 +0.24(+4.16%)
Aug 09, 2012 5.900 5.944 5.856 5.863 84,068 -0.10(-1.73%)
Aug 08, 2012 6.003 6.055 5.930 5.966 77,465 -0.08(-1.34%)
Aug 07, 2012 6.151 6.151 6.026 6.048 100,070 -0.06(-0.97%)
Aug 06, 2012 6.129 6.195 6.099 6.107 83,926 -0.04(-0.60%)
Aug 03, 2012 6.003 6.240 6.003 6.144 182,696 +0.17(+2.84%)
Aug 02, 2012 5.974 6.055 5.944 5.974 95,714 -0.01(-0.25%)
Aug 01, 2012 6.166 6.173 5.989 5.989 132,912 -0.14(-2.29%)
Jul 31, 2012 6.107 6.218 6.107 6.129 70,150 +0.00(+0.00%)
Jul 30, 2012 6.122 6.158 6.062 6.129 71,636 +0.03(+0.48%)
Jul 27, 2012 6.033 6.107 6.018 6.099 128,549 +0.10(+1.72%)
Jul 26, 2012 5.856 6.011 5.774 5.996 172,589 +0.20(+3.44%)
Jul 25, 2012 5.693 5.826 5.649 5.797 87,192 +0.16(+2.75%)
Jul 24, 2012 5.752 5.760 5.634 5.642 89,026 -0.08(-1.42%)
Jul 23, 2012 5.774 5.834 5.723 5.723 112,960 -0.13(-2.27%)
Jul 20, 2012 5.811 5.856 5.730 5.856 170,325 +0.01(+0.25%)
Jul 19, 2012 6.033 6.082 5.826 5.841 398,886 -0.18(-3.06%)
Jul 18, 2012 6.040 6.085 5.966 6.026 45,970 -0.01(-0.12%)
Jul 17, 2012 5.900 6.092 5.856 6.033 79,157 +0.15(+2.51%)
Jul 16, 2012 5.870 5.937 5.870 5.885 58,455 -0.01(-0.13%)
Jul 13, 2012 5.885 5.952 5.848 5.893 132,291 +0.01(+0.25%)
Jul 12, 2012 5.900 5.922 5.834 5.878 106,185 -0.04(-0.75%)
Jul 11, 2012 5.996 5.996 5.863 5.922 254,944 -0.06(-0.99%)
Jul 10, 2012 6.136 6.188 5.966 5.981 96,050 -0.10(-1.70%)
Jul 09, 2012 6.107 6.203 6.026 6.085 109,029 -0.04(-0.72%)
Jul 06, 2012 6.151 6.314 6.114 6.129 97,685 -0.10(-1.66%)
Jul 05, 2012 6.299 6.384 6.188 6.232 141,110 -0.07(-1.17%)
Jul 03, 2012 6.291 6.395 6.247 6.306 114,247 +0.00(+0.00%)
Jul 02, 2012 6.181 6.314 6.122 6.306 139,405 +0.13(+2.03%)
Jun 29, 2012 6.062 6.203 6.003 6.181 141,141 +0.23(+3.85%)
Jun 28, 2012 5.944 6.011 5.907 5.952 90,303 -0.04(-0.74%)
Jun 27, 2012 5.966 6.092 5.937 5.996 197,537 +0.03(+0.50%)
Jun 26, 2012 5.915 5.996 5.878 5.966 86,648 +0.07(+1.25%)
Jun 25, 2012 6.122 6.158 5.893 5.893 116,139 -0.30(-4.89%)
Jun 22, 2012 6.247 6.254 6.129 6.195 653,186 -0.03(-0.47%)
Jun 21, 2012 6.225 6.284 6.129 6.225 103,955 -0.02(-0.35%)
Jun 20, 2012 6.350 6.350 6.173 6.247 127,104 -0.09(-1.40%)
Jun 19, 2012 6.210 6.373 6.181 6.336 340,267 +0.15(+2.39%)
Jun 18, 2012 6.181 6.269 6.151 6.188 203,705 -0.01(-0.24%)
Jun 15, 2012 6.262 6.321 6.143 6.203 268,665 -0.07(-1.18%)
Jun 14, 2012 6.195 6.277 6.188 6.277 142,937 +0.08(+1.31%)
Jun 13, 2012 6.129 6.277 6.129 6.195 154,384 +0.08(+1.33%)
Jun 12, 2012 6.166 6.240 6.062 6.114 130,337 -0.01(-0.12%)
Jun 11, 2012 6.122 6.269 6.026 6.122 173,559 +0.06(+0.97%)
Jun 08, 2012 6.033 6.085 5.996 6.062 164,382 +0.03(+0.49%)
Jun 07, 2012 5.989 6.099 5.959 6.033 189,604 +0.10(+1.62%)
Jun 06, 2012 5.870 5.944 5.804 5.937 286,499 +0.12(+2.03%)
Jun 05, 2012 5.642 5.834 5.627 5.819 174,507 +0.18(+3.28%)
Jun 04, 2012 5.745 5.760 5.575 5.634 125,700 -0.07(-1.29%)
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.