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 -0.060 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2013 7.333 7.362 7.196 7.288 464,156 -0.09(-1.20%)
May 30, 2013 7.347 7.429 7.296 7.377 190,772 +0.02(+0.30%)
May 29, 2013 7.458 7.554 7.355 7.355 397,096 -0.12(-1.58%)
May 28, 2013 7.598 7.680 7.414 7.473 179,398 -0.05(-0.69%)
May 24, 2013 7.443 7.554 7.414 7.525 197,120 +0.07(+0.99%)
May 23, 2013 7.421 7.525 7.362 7.451 267,842 -0.05(-0.69%)
May 22, 2013 7.628 7.746 7.458 7.502 266,936 -0.14(-1.84%)
May 21, 2013 7.665 7.680 7.591 7.643 139,038 +0.00(+0.00%)
May 20, 2013 7.598 7.731 7.547 7.643 294,245 +0.01(+0.10%)
May 17, 2013 7.680 7.724 7.584 7.635 269,085 -0.02(-0.29%)
May 16, 2013 7.709 7.717 7.606 7.657 184,227 -0.04(-0.58%)
May 15, 2013 7.680 7.724 7.615 7.702 319,409 +0.11(+1.46%)
May 13, 2013 7.606 7.650 7.458 7.591 712,641 -0.02(-0.29%)
May 10, 2013 7.694 7.731 7.591 7.613 414,954 -0.06(-0.77%)
May 09, 2013 7.643 7.794 7.643 7.672 470,885 +0.01(+0.19%)
May 08, 2013 7.584 7.709 7.561 7.657 578,134 +0.08(+1.07%)
May 07, 2013 7.532 7.606 7.429 7.576 411,786 +0.03(+0.39%)
May 06, 2013 7.613 7.621 7.510 7.547 261,331 -0.09(-1.16%)
May 03, 2013 7.421 7.650 7.369 7.635 506,521 +0.27(+3.61%)
May 02, 2013 7.310 7.384 7.237 7.369 337,405 +0.10(+1.32%)
May 01, 2013 7.384 7.421 7.266 7.273 498,869 -0.10(-1.40%)
Apr 30, 2013 7.310 7.384 7.273 7.377 358,446 +0.10(+1.42%)
Apr 29, 2013 7.369 7.406 7.259 7.273 275,548 -0.07(-0.91%)
Apr 26, 2013 7.488 7.488 7.244 7.340 355,488 -0.13(-1.78%)
Apr 25, 2013 7.406 7.584 7.362 7.473 376,005 +0.09(+1.20%)
Apr 24, 2013 7.399 7.436 7.325 7.384 224,049 -0.04(-0.60%)
Apr 23, 2013 7.310 7.451 7.273 7.429 567,632 +0.18(+2.55%)
Apr 22, 2013 7.318 7.318 7.162 7.244 640,221 -0.03(-0.41%)
Apr 19, 2013 7.214 7.318 7.141 7.273 388,465 +0.06(+0.82%)
Apr 18, 2013 7.310 7.325 7.177 7.214 522,073 -0.10(-1.41%)
Apr 17, 2013 7.480 7.525 7.259 7.318 396,446 -0.19(-2.56%)
Apr 16, 2013 7.406 7.532 7.399 7.510 374,091 +0.13(+1.70%)
Apr 15, 2013 7.650 7.672 7.347 7.384 532,853 -0.32(-4.21%)
Apr 12, 2013 7.621 7.709 7.606 7.709 311,201 +0.07(+0.97%)
Apr 11, 2013 7.665 7.702 7.621 7.635 369,208 -0.05(-0.67%)
Apr 10, 2013 7.613 7.724 7.591 7.687 475,545 +0.11(+1.46%)
Apr 09, 2013 7.525 7.613 7.480 7.576 494,484 +0.08(+1.08%)
Apr 08, 2013 7.525 7.538 7.406 7.495 433,922 -0.04(-0.49%)
Apr 05, 2013 7.369 7.591 7.369 7.532 254,872 +0.04(+0.59%)
Apr 04, 2013 7.347 7.502 7.318 7.488 454,322 +0.13(+1.71%)
Apr 03, 2013 7.591 7.621 7.333 7.362 744,991 -0.26(-3.39%)
Apr 02, 2013 7.539 7.768 7.532 7.621 652,170 +0.14(+1.88%)
Apr 01, 2013 7.694 7.709 7.421 7.480 418,742 -0.25(-3.25%)
Mar 28, 2013 7.650 7.731 7.539 7.731 662,440 +0.11(+1.45%)
Mar 27, 2013 7.443 7.628 7.414 7.621 457,948 +0.14(+1.88%)
Mar 26, 2013 7.480 7.488 7.421 7.480 260,028 +0.03(+0.40%)
Mar 25, 2013 7.406 7.458 7.355 7.451 317,517 +0.04(+0.60%)
Mar 22, 2013 7.443 7.495 7.341 7.406 465,524 -0.04(-0.50%)
Mar 21, 2013 7.377 7.451 7.273 7.443 509,334 +0.05(+0.70%)
Mar 20, 2013 7.488 7.495 7.333 7.392 355,999 -0.09(-1.18%)
Mar 19, 2013 7.502 7.510 7.369 7.480 476,729 +0.01(+0.20%)
Mar 18, 2013 7.561 7.598 7.429 7.465 495,212 -0.15(-1.94%)
Mar 15, 2013 7.384 7.650 7.369 7.613 2,032,118 +0.32(+4.35%)
Mar 14, 2013 7.192 7.303 7.155 7.296 1,037,081 +0.09(+1.23%)
Mar 13, 2013 7.155 7.259 7.071 7.207 654,007 +0.03(+0.41%)
Mar 12, 2013 7.273 7.273 7.060 7.177 1,139,747 +0.01(+0.21%)
Mar 11, 2013 7.251 7.291 7.096 7.163 1,064,327 -0.16(-2.12%)
Mar 08, 2013 7.303 7.377 7.222 7.318 365,963 +0.07(+0.92%)
Mar 07, 2013 7.237 7.288 7.170 7.251 285,252 -0.01(-0.10%)
Mar 06, 2013 7.259 7.310 7.189 7.259 356,024 +0.05(+0.72%)
Mar 05, 2013 7.340 7.362 7.118 7.207 797,633 -0.08(-1.11%)
Mar 04, 2013 7.237 7.377 7.237 7.288 610,333 +0.07(+0.92%)
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.