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

Summit Hotel Properties (NY: INN )

6.045 +0.005 (+0.08%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 22, 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 (%)
May 30, 2014 7.303 7.451 7.185 7.414 1,684,522 +0.13(+1.72%)
May 29, 2014 7.288 7.340 7.244 7.288 484,955 +0.04(+0.51%)
May 28, 2014 7.355 7.355 7.096 7.251 877,273 -0.11(-1.50%)
May 27, 2014 7.133 7.385 7.133 7.362 893,688 +0.24(+3.32%)
May 23, 2014 7.059 7.126 7.126 7.126 822,970 +0.07(+0.94%)
May 22, 2014 6.926 7.059 6.905 7.059 180,437 +0.13(+1.81%)
May 21, 2014 6.971 6.993 6.912 6.934 484,046 -0.03(-0.42%)
May 20, 2014 7.015 7.030 6.941 6.963 541,421 -0.10(-1.36%)
May 19, 2014 6.956 7.067 6.941 7.059 694,238 +0.10(+1.38%)
May 16, 2014 6.853 6.963 6.853 6.963 511,141 +0.10(+1.40%)
May 15, 2014 6.971 6.985 6.845 6.867 618,126 -0.15(-2.11%)
May 14, 2014 7.037 7.045 6.926 7.015 748,641 +0.04(+0.53%)
May 13, 2014 7.000 7.067 6.956 6.978 877,612 -0.02(-0.32%)
May 12, 2014 6.786 7.004 6.779 7.000 839,499 +0.18(+2.60%)
May 09, 2014 6.690 6.823 6.683 6.823 1,075,111 +0.10(+1.43%)
May 08, 2014 6.749 6.779 6.697 6.727 567,862 -0.01(-0.22%)
May 07, 2014 6.734 6.779 6.705 6.742 593,086 +0.01(+0.11%)
May 06, 2014 6.705 6.786 6.683 6.734 804,376 +0.00(+0.00%)
May 05, 2014 6.705 6.757 6.646 6.734 646,981 -0.01(-0.22%)
May 02, 2014 6.757 6.786 6.697 6.749 846,453 +0.03(+0.44%)
May 01, 2014 6.690 6.727 6.638 6.720 1,089,041 +0.03(+0.44%)
Apr 30, 2014 6.661 6.720 6.631 6.690 552,643 +0.04(+0.55%)
Apr 29, 2014 6.705 6.720 6.638 6.653 592,167 -0.02(-0.33%)
Apr 28, 2014 6.668 6.705 6.587 6.675 581,479 +0.02(+0.33%)
Apr 25, 2014 6.712 6.720 6.638 6.653 460,851 -0.08(-1.21%)
Apr 24, 2014 6.808 6.830 6.720 6.734 474,591 -0.05(-0.76%)
Apr 23, 2014 6.808 6.860 6.749 6.786 546,582 -0.04(-0.65%)
Apr 22, 2014 6.801 6.867 6.771 6.830 698,873 +0.04(+0.65%)
Apr 21, 2014 6.764 6.802 6.742 6.786 334,289 +0.05(+0.77%)
Apr 17, 2014 6.675 6.734 6.734 6.734 791,010 +0.04(+0.55%)
Apr 16, 2014 6.690 6.712 6.668 6.697 977,610 +0.04(+0.55%)
Apr 15, 2014 6.727 6.749 6.631 6.661 907,638 -0.04(-0.55%)
Apr 14, 2014 6.816 6.816 6.683 6.697 969,182 -0.07(-0.98%)
Apr 11, 2014 6.742 6.801 6.705 6.764 563,503 -0.01(-0.11%)
Apr 10, 2014 6.860 6.897 6.727 6.771 517,936 -0.07(-1.08%)
Apr 09, 2014 6.845 6.882 6.816 6.845 446,490 +0.00(+0.00%)
Apr 08, 2014 6.830 6.875 6.786 6.845 736,956 +0.03(+0.43%)
Apr 07, 2014 6.875 6.882 6.771 6.816 1,294,826 -0.10(-1.39%)
Apr 04, 2014 7.030 7.089 6.904 6.912 783,978 -0.07(-0.95%)
Apr 03, 2014 6.971 7.030 6.934 6.978 784,320 -0.01(-0.21%)
Apr 02, 2014 7.015 7.022 6.949 6.993 463,976 +0.00(+0.00%)
Apr 01, 2014 6.860 7.008 6.830 6.993 626,902 +0.14(+2.05%)
Mar 31, 2014 6.742 6.882 6.697 6.853 616,818 +0.13(+1.87%)
Mar 28, 2014 6.749 6.830 6.690 6.727 365,534 -0.04(-0.55%)
Mar 27, 2014 6.727 6.786 6.705 6.764 708,313 +0.02(+0.33%)
Mar 26, 2014 6.749 6.793 6.661 6.742 869,913 +0.04(+0.55%)
Mar 25, 2014 6.734 6.805 6.668 6.705 692,204 -0.01(-0.22%)
Mar 24, 2014 6.926 6.926 6.720 6.720 610,700 -0.21(-2.99%)
Mar 21, 2014 6.697 6.949 6.697 6.926 1,655,346 +0.24(+3.53%)
Mar 20, 2014 6.683 6.720 6.587 6.690 706,528 +0.01(+0.11%)
Mar 19, 2014 6.720 6.720 6.624 6.683 997,462 -0.02(-0.33%)
Mar 18, 2014 6.683 6.727 6.587 6.705 1,062,691 +0.00(+0.00%)
Mar 17, 2014 6.860 6.867 6.661 6.705 599,612 -0.07(-1.09%)
Mar 14, 2014 6.720 6.830 6.720 6.779 411,743 +0.06(+0.88%)
Mar 13, 2014 6.823 6.845 6.690 6.720 536,841 -0.10(-1.41%)
Mar 12, 2014 6.786 6.845 6.727 6.816 456,321 +0.01(+0.11%)
Mar 11, 2014 6.845 6.919 6.793 6.808 429,768 -0.04(-0.65%)
Mar 10, 2014 6.853 6.889 6.771 6.853 399,337 +0.00(+0.00%)
Mar 07, 2014 6.941 6.978 6.779 6.853 609,085 -0.08(-1.17%)
Mar 06, 2014 6.926 6.949 6.867 6.934 279,809 +0.01(+0.21%)
Mar 05, 2014 6.963 6.978 6.875 6.919 558,418 -0.08(-1.16%)
Mar 04, 2014 6.867 7.045 6.860 7.000 1,002,773 +0.16(+2.27%)
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.