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, 2022 7.964 8.077 7.766 8.077 1,034,677 +0.09(+1.06%)
Nov 29, 2022 7.841 7.997 7.804 7.992 282,045 +0.10(+1.32%)
Nov 28, 2022 7.889 8.007 7.851 7.889 367,911 -0.12(-1.53%)
Nov 25, 2022 7.889 8.035 7.889 8.011 156,822 +0.08(+0.95%)
Nov 23, 2022 8.030 8.125 7.919 7.936 228,455 -0.15(-1.87%)
Nov 22, 2022 8.077 8.134 7.992 8.087 363,961 +0.09(+1.06%)
Nov 21, 2022 8.049 8.068 7.874 8.002 410,289 -0.09(-1.05%)
Nov 18, 2022 7.870 8.096 7.822 8.087 871,296 +0.43(+5.55%)
Nov 17, 2022 7.511 7.733 7.454 7.662 454,078 +0.03(+0.37%)
Nov 16, 2022 7.671 7.723 7.577 7.633 407,328 -0.09(-1.22%)
Nov 15, 2022 7.841 7.912 7.657 7.728 2,295,271 +0.02(+0.25%)
Nov 14, 2022 7.869 7.897 7.709 7.709 401,168 -0.23(-2.84%)
Nov 11, 2022 7.859 7.953 7.803 7.935 527,955 +0.11(+1.44%)
Nov 10, 2022 7.568 7.916 7.559 7.822 653,577 +0.63(+8.76%)
Nov 09, 2022 7.371 7.418 7.131 7.192 674,341 -0.24(-3.29%)
Nov 08, 2022 7.446 7.559 7.342 7.436 452,317 -0.04(-0.50%)
Nov 07, 2022 7.615 7.634 7.230 7.474 432,481 +0.01(+0.13%)
Nov 04, 2022 7.399 7.512 7.267 7.465 459,827 +0.17(+2.32%)
Nov 03, 2022 7.681 7.690 7.098 7.295 718,974 -0.33(-4.32%)
Nov 02, 2022 7.991 7.577 7.624 866,723 -0.47(-5.81%)
Nov 01, 2022 8.188 8.228 7.972 8.094 505,440 -0.03(-0.35%)
Oct 31, 2022 7.916 8.142 7.911 8.123 771,317 +0.15(+1.89%)
Oct 28, 2022 7.906 8.010 7.765 7.972 617,605 +0.10(+1.31%)
Oct 27, 2022 7.897 7.991 7.822 7.869 779,213 +0.05(+0.60%)
Oct 26, 2022 7.841 7.914 7.728 7.822 641,275 +0.08(+0.97%)
Oct 25, 2022 7.643 7.916 7.577 7.747 896,047 +0.03(+0.37%)
Oct 24, 2022 7.690 7.775 7.582 7.718 627,198 +0.08(+1.11%)
Oct 21, 2022 7.465 7.667 7.427 7.634 760,630 +0.20(+2.65%)
Oct 20, 2022 7.502 7.634 7.404 7.436 517,823 -0.05(-0.63%)
Oct 19, 2022 7.333 7.559 7.333 7.483 711,330 +0.08(+1.02%)
Oct 18, 2022 7.286 7.483 7.220 7.408 935,722 +0.34(+4.79%)
Oct 17, 2022 6.919 7.107 6.901 7.070 798,240 +0.36(+5.32%)
Oct 14, 2022 6.901 6.980 6.656 6.713 589,769 -0.07(-0.97%)
Oct 13, 2022 6.496 6.825 6.383 6.778 867,713 +0.18(+2.71%)
Oct 12, 2022 6.440 6.684 6.332 6.600 1,082,458 +0.12(+1.89%)
Oct 11, 2022 6.402 6.524 6.327 6.477 795,780 +0.09(+1.47%)
Oct 10, 2022 6.487 6.576 6.369 6.383 449,491 -0.09(-1.45%)
Oct 07, 2022 6.506 6.534 6.374 6.477 1,282,121 -0.06(-0.86%)
Oct 06, 2022 6.562 6.713 6.501 6.534 538,483 -0.08(-1.28%)
Oct 05, 2022 6.487 6.637 6.402 6.618 609,794 -0.02(-0.28%)
Oct 04, 2022 6.590 6.760 6.590 6.637 938,314 +0.18(+2.77%)
Oct 03, 2022 6.412 6.548 6.261 6.459 656,755 +0.14(+2.23%)
Sep 30, 2022 6.280 6.412 6.242 6.318 955,279 +0.06(+0.90%)
Sep 29, 2022 6.449 6.449 6.181 6.261 889,601 -0.32(-4.86%)
Sep 28, 2022 6.402 6.614 6.299 6.581 575,040 +0.22(+3.40%)
Sep 27, 2022 6.412 6.595 6.313 6.365 848,284 +0.03(+0.45%)
Sep 26, 2022 6.477 6.600 6.275 6.336 1,092,861 -0.21(-3.16%)
Sep 23, 2022 6.618 6.647 6.459 6.543 1,776,359 -0.22(-3.20%)
Sep 22, 2022 7.070 7.070 6.661 6.760 1,959,820 -0.29(-4.13%)
Sep 21, 2022 7.371 7.399 7.023 7.051 1,704,256 -0.23(-3.10%)
Sep 20, 2022 7.248 7.277 7.164 7.277 417,134 -0.08(-1.02%)
Sep 19, 2022 7.201 7.460 7.154 7.352 721,328 +0.01(+0.13%)
Sep 16, 2022 7.004 7.342 6.854 7.342 2,606,723 +0.26(+3.72%)
Sep 15, 2022 7.230 7.436 7.060 7.079 859,976 -0.55(-7.15%)
Sep 14, 2022 7.474 7.634 7.342 7.624 460,395 +0.15(+2.01%)
Sep 13, 2022 7.512 7.695 7.389 7.474 1,034,629 -0.28(-3.64%)
Sep 12, 2022 7.653 7.812 7.653 7.756 441,769 +0.12(+1.60%)
Sep 09, 2022 7.465 7.639 7.389 7.634 504,225 +0.29(+3.97%)
Sep 08, 2022 7.305 7.408 7.201 7.342 557,344 -0.06(-0.76%)
Sep 07, 2022 7.079 7.399 7.060 7.399 510,895 +0.31(+4.38%)
Sep 06, 2022 7.173 7.215 7.018 7.089 645,721 -0.09(-1.31%)
Sep 02, 2022 7.286 7.352 7.154 7.183 478,483 -0.03(-0.39%)
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.