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

Summit Hotel Properties (NY: INN )

6.010 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 29, 2013 6.763 6.763 6.697 6.704 505,611 +0.00(+0.00%)
Nov 27, 2013 6.608 6.712 6.601 6.704 848,107 +0.10(+1.45%)
Nov 26, 2013 6.623 6.645 6.542 6.608 1,484,535 +0.20(+3.11%)
Nov 25, 2013 6.527 6.542 6.394 6.409 574,873 -0.11(-1.70%)
Nov 22, 2013 6.630 6.630 6.505 6.520 523,005 -0.09(-1.34%)
Nov 21, 2013 6.557 6.652 6.534 6.608 450,053 +0.06(+0.90%)
Nov 20, 2013 6.571 6.667 6.520 6.549 526,370 -0.01(-0.23%)
Nov 19, 2013 6.667 6.667 6.483 6.564 781,123 -0.07(-1.00%)
Nov 18, 2013 6.616 6.726 6.542 6.630 610,272 +0.04(+0.67%)
Nov 15, 2013 6.520 6.586 6.490 6.586 450,106 +0.06(+0.91%)
Nov 14, 2013 6.512 6.608 6.475 6.527 751,988 -0.11(-1.67%)
Nov 12, 2013 6.424 6.638 6.413 6.638 758,372 +0.18(+2.74%)
Nov 11, 2013 6.475 6.505 6.416 6.461 979,353 -0.04(-0.57%)
Nov 08, 2013 6.497 6.557 6.368 6.497 1,011,192 -0.01(-0.11%)
Nov 07, 2013 6.645 6.645 6.453 6.505 1,563,638 -0.13(-2.00%)
Nov 06, 2013 6.778 6.796 6.608 6.638 821,945 -0.18(-2.60%)
Nov 05, 2013 6.881 6.896 6.793 6.815 268,879 -0.08(-1.18%)
Nov 04, 2013 6.808 6.918 6.778 6.896 523,301 +0.09(+1.30%)
Nov 01, 2013 6.748 6.844 6.719 6.808 878,965 +0.02(+0.33%)
Oct 31, 2013 6.748 6.815 6.719 6.785 695,813 +0.02(+0.33%)
Oct 30, 2013 6.830 6.852 6.726 6.763 410,446 -0.07(-0.97%)
Oct 29, 2013 6.889 6.889 6.804 6.830 369,305 -0.06(-0.86%)
Oct 28, 2013 6.852 6.889 6.793 6.889 359,506 +0.02(+0.32%)
Oct 25, 2013 6.904 6.948 6.837 6.867 644,908 -0.02(-0.32%)
Oct 24, 2013 6.904 6.904 6.822 6.889 708,856 -0.01(-0.21%)
Oct 23, 2013 6.896 6.955 6.830 6.904 786,484 -0.01(-0.11%)
Oct 22, 2013 6.793 6.911 6.763 6.911 804,436 +0.12(+1.74%)
Oct 21, 2013 6.719 6.800 6.719 6.793 992,704 +0.04(+0.55%)
Oct 18, 2013 6.830 6.837 6.741 6.756 962,540 -0.04(-0.54%)
Oct 17, 2013 6.748 6.793 6.715 6.793 1,283,291 +0.04(+0.55%)
Oct 16, 2013 6.793 6.830 6.748 6.756 339,846 -0.01(-0.11%)
Oct 15, 2013 6.815 6.841 6.741 6.763 671,318 -0.10(-1.40%)
Oct 14, 2013 6.763 6.867 6.763 6.859 424,752 +0.03(+0.43%)
Oct 11, 2013 6.763 6.867 6.763 6.830 520,153 +0.02(+0.33%)
Oct 10, 2013 6.748 6.808 6.719 6.808 565,163 +0.13(+1.88%)
Oct 09, 2013 6.748 6.785 6.660 6.682 418,617 -0.07(-0.98%)
Oct 08, 2013 6.756 6.808 6.734 6.748 642,382 +0.01(+0.11%)
Oct 07, 2013 6.667 6.771 6.667 6.741 482,635 +0.01(+0.11%)
Oct 04, 2013 6.652 6.734 6.652 6.734 592,182 +0.07(+1.00%)
Oct 03, 2013 6.763 6.778 6.638 6.667 1,504,659 -0.13(-1.85%)
Oct 02, 2013 6.822 6.830 6.785 6.793 1,231,035 -0.04(-0.65%)
Oct 01, 2013 6.808 6.911 6.793 6.837 694,382 -0.01(-0.22%)
Sep 27, 2013 6.940 7.029 6.852 6.852 1,410,833 -0.16(-2.21%)
Sep 26, 2013 7.007 7.051 6.985 7.007 1,079,963 +0.02(+0.32%)
Sep 25, 2013 6.859 7.014 6.859 6.985 1,047,023 +0.11(+1.61%)
Sep 24, 2013 6.844 6.940 6.793 6.874 835,806 +0.01(+0.22%)
Sep 23, 2013 6.793 6.892 6.785 6.859 1,071,183 +0.00(+0.00%)
Sep 20, 2013 6.940 6.940 6.756 6.859 1,283,077 -0.04(-0.64%)
Sep 19, 2013 6.889 6.918 6.837 6.904 1,185,194 -0.01(-0.21%)
Sep 18, 2013 6.793 6.922 6.734 6.918 2,029,777 +0.13(+1.96%)
Sep 17, 2013 6.793 6.815 6.771 6.785 1,513,516 -0.01(-0.11%)
Sep 16, 2013 6.771 6.800 6.719 6.793 2,764,308 +0.07(+1.10%)
Sep 13, 2013 6.734 6.778 6.675 6.719 14,723,328 -0.49(-6.76%)
Sep 12, 2013 7.302 7.310 7.184 7.206 201,709 -0.07(-1.01%)
Sep 11, 2013 7.265 7.361 7.243 7.280 355,675 +0.02(+0.31%)
Sep 10, 2013 7.177 7.258 7.132 7.258 378,345 +0.13(+1.87%)
Sep 09, 2013 7.125 7.140 7.096 7.125 331,823 +0.01(+0.10%)
Sep 06, 2013 7.169 7.184 7.059 7.118 204,680 -0.01(-0.10%)
Sep 05, 2013 7.125 7.140 7.081 7.125 177,051 +0.03(+0.42%)
Sep 04, 2013 7.066 7.155 7.014 7.096 201,117 +0.06(+0.84%)
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.