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, 2023 6.109 6.167 6.050 6.118 1,103,116 +0.01(+0.16%)
Nov 29, 2023 6.255 6.304 6.099 6.109 685,626 -0.10(-1.57%)
Nov 28, 2023 6.118 6.206 6.050 6.206 1,293,552 +0.09(+1.44%)
Nov 27, 2023 6.079 6.148 6.026 6.118 585,632 -0.02(-0.32%)
Nov 24, 2023 6.099 6.138 6.060 6.138 416,069 +0.05(+0.80%)
Nov 22, 2023 6.157 6.157 6.050 6.089 654,599 +0.03(+0.48%)
Nov 21, 2023 6.099 6.148 6.026 6.060 798,973 -0.11(-1.74%)
Nov 20, 2023 6.197 6.216 6.128 6.167 563,962 +0.01(+0.16%)
Nov 17, 2023 6.157 6.177 6.074 6.157 1,837,637 +0.08(+1.29%)
Nov 16, 2023 6.157 6.197 6.079 6.079 819,025 -0.08(-1.27%)
Nov 15, 2023 6.167 6.236 6.070 6.157 803,072 +0.02(+0.32%)
Nov 14, 2023 5.944 6.138 5.944 6.138 1,102,538 +0.42(+7.28%)
Nov 13, 2023 5.693 5.809 5.683 5.722 799,525 -0.05(-0.84%)
Nov 10, 2023 5.751 5.789 5.693 5.770 857,736 +0.05(+0.85%)
Nov 09, 2023 5.809 5.838 5.707 5.722 1,992,317 -0.02(-0.34%)
Nov 08, 2023 5.925 5.964 5.731 5.741 1,443,054 -0.21(-3.58%)
Nov 07, 2023 5.993 6.060 5.935 5.954 485,855 -0.07(-1.13%)
Nov 06, 2023 6.157 6.182 6.002 6.022 807,591 -0.15(-2.51%)
Nov 03, 2023 6.080 6.225 5.964 6.177 2,366,095 +0.23(+3.91%)
Nov 02, 2023 5.625 5.954 5.596 5.944 1,448,819 +0.59(+11.03%)
Nov 01, 2023 5.499 5.499 5.296 5.354 1,208,712 -0.11(-1.95%)
Oct 31, 2023 5.422 5.470 5.325 5.460 742,542 +0.08(+1.44%)
Oct 30, 2023 5.276 5.402 5.247 5.383 704,641 +0.18(+3.54%)
Oct 27, 2023 5.489 5.489 5.141 5.199 1,897,491 -0.28(-5.12%)
Oct 26, 2023 5.422 5.528 5.378 5.480 1,000,387 +0.10(+1.80%)
Oct 25, 2023 5.567 5.601 5.363 5.383 2,105,165 -0.21(-3.81%)
Oct 24, 2023 5.538 5.615 5.489 5.596 806,790 +0.09(+1.58%)
Oct 23, 2023 5.412 5.591 5.373 5.509 907,315 +0.03(+0.53%)
Oct 20, 2023 5.586 5.586 5.480 5.480 1,217,037 -0.08(-1.39%)
Oct 19, 2023 5.654 5.722 5.547 5.557 1,452,452 -0.13(-2.21%)
Oct 18, 2023 5.702 5.751 5.644 5.683 1,045,911 -0.08(-1.34%)
Oct 17, 2023 5.664 5.857 5.664 5.760 1,544,358 +0.07(+1.19%)
Oct 16, 2023 5.644 5.717 5.591 5.693 1,007,160 +0.12(+2.08%)
Oct 13, 2023 5.731 5.741 5.538 5.576 1,877,794 -0.14(-2.37%)
Oct 12, 2023 5.635 5.722 5.547 5.712 1,875,906 +0.09(+1.55%)
Oct 11, 2023 5.673 5.741 5.596 5.625 3,185,979 -0.02(-0.34%)
Oct 10, 2023 5.731 5.741 5.615 5.644 3,373,193 +0.01(+0.17%)
Oct 09, 2023 5.596 5.712 5.480 5.635 1,704,653 -0.02(-0.34%)
Oct 06, 2023 5.693 5.751 5.605 5.654 1,467,225 -0.06(-1.02%)
Oct 05, 2023 5.848 5.932 5.615 5.712 6,185,190 -0.13(-2.16%)
Oct 04, 2023 5.557 5.838 5.557 5.838 1,045,039 +0.26(+4.69%)
Oct 03, 2023 5.635 5.678 5.528 5.576 2,707,826 -0.10(-1.71%)
Oct 02, 2023 5.567 5.702 5.567 5.673 1,584,049 +0.06(+1.03%)
Sep 29, 2023 5.731 5.731 5.557 5.615 1,338,178 -0.05(-0.85%)
Sep 28, 2023 5.489 5.712 5.489 5.664 1,925,270 +0.19(+3.54%)
Sep 27, 2023 5.363 5.528 5.363 5.470 1,727,688 +0.15(+2.91%)
Sep 26, 2023 5.412 5.460 5.305 5.315 1,116,815 -0.15(-2.66%)
Sep 25, 2023 5.247 5.470 5.422 5.460 588,883 +0.15(+2.92%)
Sep 22, 2023 5.363 5.412 5.305 5.305 767,790 -0.06(-1.08%)
Sep 21, 2023 5.412 5.441 5.363 5.363 376,413 -0.08(-1.42%)
Sep 20, 2023 5.547 5.591 5.441 5.441 940,657 -0.07(-1.23%)
Sep 19, 2023 5.499 5.547 5.417 5.509 523,468 +0.03(+0.53%)
Sep 18, 2023 5.586 5.586 5.470 5.480 496,225 -0.10(-1.74%)
Sep 15, 2023 5.431 5.654 5.431 5.576 4,063,060 +0.11(+1.95%)
Sep 14, 2023 5.518 5.557 5.397 5.470 842,673 +0.02(+0.36%)
Sep 13, 2023 5.615 5.654 5.446 5.451 641,627 -0.16(-2.93%)
Sep 12, 2023 5.702 5.731 5.586 5.615 1,014,922 -0.10(-1.69%)
Sep 11, 2023 5.712 5.751 5.693 5.712 645,344 +0.01(+0.17%)
Sep 08, 2023 5.596 5.712 5.591 5.702 502,860 +0.08(+1.38%)
Sep 07, 2023 5.538 5.639 5.528 5.625 997,042 -0.07(-1.19%)
Sep 06, 2023 5.712 5.770 5.664 5.693 569,121 -0.02(-0.34%)
Sep 05, 2023 5.567 5.712 5.552 5.712 556,496 +0.09(+1.55%)
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.