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

Summit Hotel Properties (NY: INN )

6.120 +0.100 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2015 10.11 10.17 10.02 10.06 583,033 +0.02(+0.22%)
Jul 30, 2015 10.04 10.13 10.00 10.04 669,579 -0.05(-0.51%)
Jul 29, 2015 10.05 10.17 9.997 10.09 548,546 +0.01(+0.15%)
Jul 28, 2015 10.15 10.17 9.979 10.08 721,055 -0.04(-0.36%)
Jul 27, 2015 9.938 10.12 9.879 10.12 436,094 +0.16(+1.56%)
Jul 24, 2015 10.02 10.02 9.879 9.960 478,784 -0.10(-1.03%)
Jul 23, 2015 10.36 10.36 9.990 10.06 679,023 -0.29(-2.78%)
Jul 22, 2015 10.23 10.37 10.20 10.35 624,757 +0.07(+0.65%)
Jul 21, 2015 10.39 10.54 10.28 10.29 1,372,277 -0.26(-2.45%)
Jul 20, 2015 10.54 10.65 10.50 10.54 1,720,643 -0.16(-1.52%)
Jul 17, 2015 10.74 10.79 10.70 10.71 516,369 -0.02(-0.21%)
Jul 16, 2015 10.61 10.79 10.61 10.73 662,390 +0.18(+1.75%)
Jul 15, 2015 10.54 10.70 10.48 10.54 1,196,487 -0.03(-0.28%)
Jul 14, 2015 10.64 10.64 10.46 10.57 679,467 +0.10(+0.99%)
Jul 13, 2015 10.52 10.62 10.37 10.47 777,846 -0.01(-0.07%)
Jul 10, 2015 10.40 10.51 10.32 10.48 716,317 +0.18(+1.72%)
Jul 09, 2015 10.26 10.37 10.20 10.30 1,105,177 +0.13(+1.31%)
Jul 08, 2015 10.22 10.32 10.06 10.17 1,531,248 -0.16(-1.57%)
Jul 07, 2015 10.16 10.41 10.09 10.33 1,243,958 +0.20(+1.97%)
Jul 06, 2015 9.835 10.14 9.813 10.13 755,575 +0.27(+2.69%)
Jul 02, 2015 9.857 9.864 9.864 9.864 538,636 +0.07(+0.68%)
Jul 01, 2015 9.702 9.798 9.576 9.798 714,211 +0.19(+2.00%)
Jun 30, 2015 9.532 9.628 9.429 9.606 1,320,883 +0.18(+1.88%)
Jun 29, 2015 9.635 9.731 9.421 9.429 482,653 -0.22(-2.30%)
Jun 26, 2015 9.635 9.680 9.480 9.650 1,971,948 +0.06(+0.62%)
Jun 25, 2015 9.635 9.672 9.539 9.591 648,352 +0.01(+0.08%)
Jun 24, 2015 9.680 9.709 9.569 9.584 537,975 -0.10(-0.99%)
Jun 23, 2015 9.687 9.746 9.606 9.680 749,970 -0.03(-0.30%)
Jun 22, 2015 9.761 9.835 9.687 9.709 366,748 -0.02(-0.23%)
Jun 19, 2015 9.724 9.783 9.606 9.731 954,653 +0.01(+0.15%)
Jun 18, 2015 9.569 9.739 9.554 9.717 559,293 +0.20(+2.09%)
Jun 17, 2015 9.554 9.554 9.414 9.517 352,908 -0.01(-0.08%)
Jun 16, 2015 9.443 9.569 9.443 9.525 481,303 +0.06(+0.62%)
Jun 15, 2015 9.554 9.554 9.407 9.466 670,004 -0.10(-1.00%)
Jun 12, 2015 9.554 9.591 9.517 9.562 456,560 -0.01(-0.08%)
Jun 11, 2015 9.643 9.646 9.517 9.569 724,186 -0.06(-0.61%)
Jun 10, 2015 9.473 9.680 9.436 9.628 1,176,070 +0.24(+2.52%)
Jun 09, 2015 9.333 9.421 9.288 9.392 1,463,702 +0.04(+0.47%)
Jun 08, 2015 9.643 9.643 9.281 9.347 1,698,709 -0.27(-2.77%)
Jun 05, 2015 9.746 9.805 9.613 9.613 902,371 -0.22(-2.25%)
Jun 04, 2015 9.960 9.982 9.783 9.835 920,456 -0.18(-1.84%)
Jun 03, 2015 10.09 10.09 9.975 10.02 391,062 -0.04(-0.37%)
Jun 02, 2015 9.997 10.17 9.960 10.06 546,075 +0.00(+0.00%)
Jun 01, 2015 9.923 10.10 9.835 10.06 455,492 +0.19(+1.95%)
May 29, 2015 9.960 9.990 9.857 9.864 1,120,555 -0.13(-1.26%)
May 28, 2015 10.04 10.06 9.938 9.990 330,677 -0.04(-0.44%)
May 27, 2015 9.953 10.06 9.872 10.03 892,624 +0.13(+1.27%)
May 26, 2015 9.938 9.968 9.894 9.909 470,795 -0.10(-0.96%)
May 22, 2015 10.03 10.00 10.00 10.00 380,987 -0.06(-0.59%)
May 21, 2015 10.03 10.09 9.953 10.06 539,877 +0.01(+0.15%)
May 20, 2015 9.960 10.08 9.901 10.05 451,532 +0.12(+1.19%)
May 19, 2015 9.968 9.982 9.813 9.931 516,034 -0.07(-0.74%)
May 18, 2015 9.901 10.02 9.864 10.00 850,738 +0.05(+0.52%)
May 15, 2015 9.953 9.982 9.857 9.953 403,870 +0.02(+0.22%)
May 14, 2015 9.776 9.931 9.709 9.931 324,116 +0.24(+2.52%)
May 13, 2015 9.790 9.857 9.643 9.687 695,712 -0.14(-1.43%)
May 12, 2015 9.731 9.831 9.510 9.827 606,209 +0.07(+0.76%)
May 11, 2015 9.850 9.923 9.742 9.754 369,443 -0.12(-1.20%)
May 08, 2015 9.850 10.05 9.805 9.872 556,123 +0.11(+1.13%)
May 07, 2015 9.628 9.813 9.598 9.761 334,168 +0.14(+1.46%)
May 06, 2015 9.717 9.724 9.554 9.621 506,613 +0.00(+0.00%)
May 05, 2015 9.650 9.746 9.547 9.621 624,673 -0.10(-1.06%)
May 04, 2015 9.857 9.901 9.650 9.724 492,765 -0.13(-1.35%)
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.