Skip to main content

Summit Hotel Properties (NY: INN )

6.020 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 6.060 6.060 5.980 6.020 440,608 +0.00(+0.00%)
May 23, 2024 6.040 6.060 5.970 6.020 861,012 -0.01(-0.17%)
May 22, 2024 6.000 6.070 6.000 6.030 350,161 -0.01(-0.17%)
May 21, 2024 5.980 6.040 5.980 6.040 369,464 +0.04(+0.67%)
May 20, 2024 6.030 6.035 5.995 6.000 531,827 -0.01(-0.17%)
May 17, 2024 6.100 6.100 5.980 6.010 438,068 -0.06(-0.99%)
May 16, 2024 5.990 6.090 5.975 6.070 598,335 +0.10(+1.68%)
May 15, 2024 6.108 6.108 5.970 5.970 369,421 -0.08(-1.31%)
May 14, 2024 6.039 6.079 5.965 6.049 511,993 +0.11(+1.83%)
May 13, 2024 6.049 6.069 5.921 5.940 276,724 -0.04(-0.66%)
May 10, 2024 6.039 6.039 5.950 5.980 325,146 -0.06(-0.98%)
May 09, 2024 5.980 6.049 5.935 6.039 734,886 +0.10(+1.66%)
May 08, 2024 6.108 6.167 5.940 5.940 538,277 -0.25(-3.99%)
May 07, 2024 6.157 6.227 6.128 6.187 786,397 +0.07(+1.13%)
May 06, 2024 6.207 6.227 6.118 6.118 383,214 -0.05(-0.80%)
May 03, 2024 6.236 6.286 6.108 6.167 460,830 +0.07(+1.13%)
May 02, 2024 6.286 6.355 5.965 6.098 786,097 +0.11(+1.81%)
May 01, 2024 5.931 6.059 5.901 5.990 712,849 +0.06(+1.00%)
Apr 30, 2024 6.069 6.069 5.906 5.931 668,589 -0.17(-2.75%)
Apr 29, 2024 6.059 6.098 6.009 6.098 649,285 +0.05(+0.82%)
Apr 26, 2024 6.039 6.093 6.000 6.049 433,570 +0.06(+0.99%)
Apr 25, 2024 6.128 6.167 5.980 5.990 921,698 -0.20(-3.19%)
Apr 24, 2024 6.236 6.276 6.167 6.187 517,266 -0.10(-1.57%)
Apr 23, 2024 6.177 6.306 6.177 6.286 622,542 +0.11(+1.76%)
Apr 22, 2024 6.108 6.187 6.029 6.177 737,348 +0.11(+1.79%)
Apr 19, 2024 6.049 6.113 6.009 6.069 512,574 +0.01(+0.16%)
Apr 18, 2024 6.079 6.148 6.029 6.059 637,924 -0.03(-0.49%)
Apr 17, 2024 6.296 6.306 6.064 6.088 662,142 -0.17(-2.68%)
Apr 16, 2024 6.315 6.325 6.217 6.256 559,632 -0.08(-1.25%)
Apr 15, 2024 6.454 6.454 6.296 6.335 637,613 -0.08(-1.23%)
Apr 12, 2024 6.483 6.488 6.380 6.414 512,224 -0.10(-1.52%)
Apr 11, 2024 6.365 6.523 6.310 6.513 932,591 +0.18(+2.80%)
Apr 10, 2024 6.355 6.409 6.266 6.335 904,007 -0.20(-3.02%)
Apr 09, 2024 6.513 6.542 6.424 6.532 512,298 +0.05(+0.76%)
Apr 08, 2024 6.414 6.483 6.365 6.483 719,274 +0.12(+1.86%)
Apr 05, 2024 6.187 6.365 6.177 6.365 797,445 +0.19(+3.04%)
Apr 04, 2024 6.355 6.375 6.167 6.177 964,277 -0.12(-1.88%)
Apr 03, 2024 6.227 6.296 6.187 6.296 464,394 +0.02(+0.31%)
Apr 02, 2024 6.315 6.325 6.217 6.276 951,720 -0.13(-2.00%)
Apr 01, 2024 6.483 6.483 6.340 6.404 413,397 -0.02(-0.31%)
Mar 28, 2024 6.394 6.394 6.394 6.424 644,182 +0.04(+0.62%)
Mar 27, 2024 6.306 6.434 6.286 6.384 706,147 +0.15(+2.37%)
Mar 26, 2024 6.306 6.306 6.192 6.236 763,799 -0.01(-0.16%)
Mar 25, 2024 6.256 6.320 6.212 6.246 603,812 +0.02(+0.32%)
Mar 22, 2024 6.424 6.444 6.217 6.227 581,465 -0.18(-2.77%)
Mar 21, 2024 6.355 6.424 6.286 6.404 937,094 +0.11(+1.72%)
Mar 20, 2024 6.128 6.315 6.128 6.296 756,235 +0.13(+2.08%)
Mar 19, 2024 6.118 6.222 6.098 6.167 1,104,329 +0.02(+0.32%)
Mar 18, 2024 6.118 6.187 6.079 6.148 952,385 +0.03(+0.48%)
Mar 15, 2024 6.148 6.256 6.069 6.118 1,578,351 -0.11(-1.74%)
Mar 14, 2024 6.276 6.286 6.162 6.227 583,208 -0.04(-0.63%)
Mar 13, 2024 6.276 6.315 6.231 6.266 737,632 -0.04(-0.63%)
Mar 12, 2024 6.325 6.399 6.276 6.306 1,228,738 -0.05(-0.78%)
Mar 11, 2024 6.463 6.463 6.350 6.355 352,070 -0.12(-1.83%)
Mar 08, 2024 6.306 6.483 6.281 6.473 791,559 +0.25(+3.96%)
Mar 07, 2024 6.365 6.384 6.227 6.227 643,518 -0.09(-1.41%)
Mar 06, 2024 6.315 6.409 6.266 6.315 594,974 +0.06(+0.95%)
Mar 05, 2024 6.296 6.380 6.256 6.256 670,366 -0.09(-1.40%)
Mar 04, 2024 6.394 6.468 6.335 6.345 663,427 -0.12(-1.83%)
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.