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 (%)
Nov 30, 2012 6.453 6.490 6.401 6.483 588,528 +0.06(+0.92%)
Nov 29, 2012 6.497 6.537 6.424 6.424 509,470 -0.01(-0.23%)
Nov 28, 2012 6.468 6.468 6.370 6.438 164,408 -0.04(-0.68%)
Nov 27, 2012 6.497 6.575 6.461 6.483 266,105 -0.01(-0.11%)
Nov 26, 2012 6.475 6.490 6.413 6.490 224,936 +0.01(+0.23%)
Nov 23, 2012 6.505 6.564 6.453 6.475 242,558 +0.01(+0.11%)
Nov 21, 2012 6.246 6.520 6.246 6.468 1,301,628 +0.26(+4.16%)
Nov 20, 2012 6.261 6.276 6.158 6.209 193,366 -0.04(-0.71%)
Nov 19, 2012 6.084 6.254 6.084 6.254 244,074 +0.21(+3.42%)
Nov 16, 2012 5.958 6.054 5.922 6.047 197,121 +0.07(+1.11%)
Nov 15, 2012 6.047 6.077 5.981 5.981 260,394 -0.04(-0.61%)
Nov 14, 2012 6.180 6.180 6.010 6.018 259,604 -0.13(-2.16%)
Nov 13, 2012 6.114 6.187 6.018 6.150 336,348 +0.07(+1.09%)
Nov 12, 2012 6.077 6.121 6.054 6.084 125,377 +0.03(+0.49%)
Nov 09, 2012 5.973 6.091 5.944 6.054 214,761 +0.04(+0.61%)
Nov 08, 2012 6.047 6.158 6.018 6.018 355,142 -0.04(-0.61%)
Nov 07, 2012 6.091 6.114 6.003 6.054 242,209 -0.11(-1.80%)
Nov 06, 2012 6.128 6.209 6.040 6.165 211,201 +0.02(+0.36%)
Nov 05, 2012 6.195 6.195 6.114 6.143 183,950 -0.02(-0.36%)
Nov 02, 2012 6.150 6.173 6.077 6.165 251,317 +0.04(+0.72%)
Nov 01, 2012 6.128 6.217 6.084 6.121 279,980 +0.02(+0.36%)
Oct 31, 2012 6.054 6.202 6.054 6.099 1,523,648 +0.03(+0.49%)
Oct 26, 2012 6.106 6.069 6.069 6.069 221,170 -0.01(-0.24%)
Oct 25, 2012 6.091 6.091 6.003 6.084 285,256 +0.03(+0.49%)
Oct 24, 2012 6.025 6.054 6.003 6.054 138,478 +0.03(+0.49%)
Oct 23, 2012 6.062 6.078 5.995 6.025 253,591 -0.01(-0.12%)
Oct 19, 2012 6.047 6.106 5.988 6.032 543,960 -0.05(-0.85%)
Oct 18, 2012 6.106 6.143 6.054 6.084 333,755 -0.01(-0.24%)
Oct 17, 2012 6.054 6.099 6.018 6.099 954,184 +0.04(+0.73%)
Oct 16, 2012 6.054 6.069 5.988 6.054 323,861 +0.02(+0.37%)
Oct 15, 2012 6.018 6.054 6.003 6.032 268,179 +0.01(+0.25%)
Oct 12, 2012 6.025 6.054 6.010 6.018 326,031 -0.01(-0.12%)
Oct 11, 2012 6.054 6.054 6.018 6.025 115,481 -0.01(-0.12%)
Oct 10, 2012 6.032 6.077 6.010 6.032 190,164 -0.01(-0.12%)
Oct 09, 2012 6.040 6.077 6.018 6.040 480,085 -0.01(-0.24%)
Oct 08, 2012 6.032 6.062 6.018 6.054 224,180 +0.00(+0.00%)
Oct 05, 2012 6.054 6.121 6.018 6.054 265,790 +0.01(+0.24%)
Oct 04, 2012 6.121 6.158 6.025 6.040 328,529 -0.08(-1.33%)
Oct 03, 2012 6.136 6.150 6.054 6.121 292,658 -0.01(-0.24%)
Oct 02, 2012 6.121 6.173 6.106 6.136 304,788 +0.03(+0.48%)
Oct 01, 2012 6.320 6.387 6.091 6.106 726,234 -0.20(-3.16%)
Sep 28, 2012 6.239 6.335 6.180 6.305 5,813,186 +0.22(+3.64%)
Sep 27, 2012 5.944 6.173 5.840 6.084 977,576 -0.25(-3.96%)
Sep 26, 2012 6.320 6.401 6.298 6.335 105,957 +0.04(+0.70%)
Sep 25, 2012 6.497 6.586 6.283 6.291 142,828 -0.22(-3.40%)
Sep 24, 2012 6.534 6.638 6.490 6.512 244,628 -0.09(-1.34%)
Sep 21, 2012 6.571 6.616 6.542 6.601 198,701 +0.13(+1.94%)
Sep 20, 2012 6.394 6.483 6.365 6.475 72,302 +0.03(+0.46%)
Sep 19, 2012 6.490 6.490 6.394 6.446 132,451 -0.01(-0.11%)
Sep 18, 2012 6.512 6.527 6.394 6.453 113,288 -0.09(-1.35%)
Sep 17, 2012 6.490 6.579 6.424 6.542 129,210 +0.04(+0.68%)
Sep 14, 2012 6.365 6.527 6.365 6.497 233,583 +0.18(+2.80%)
Sep 13, 2012 6.342 6.379 6.305 6.320 169,852 +0.01(+0.12%)
Sep 12, 2012 6.379 6.379 6.283 6.313 244,170 -0.05(-0.81%)
Sep 11, 2012 6.387 6.438 6.361 6.365 120,145 -0.02(-0.35%)
Sep 10, 2012 6.416 6.424 6.379 6.387 72,705 -0.01(-0.23%)
Sep 07, 2012 6.424 6.424 6.379 6.401 103,184 -0.01(-0.12%)
Sep 06, 2012 6.394 6.446 6.335 6.409 290,395 +0.07(+1.05%)
Sep 05, 2012 6.424 6.424 6.305 6.342 133,238 -0.04(-0.69%)
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.