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 24, 2011 7.968 8.093 7.938 8.027 106,518 +0.04(+0.56%)
May 23, 2011 8.056 8.086 7.938 7.982 103,721 -0.14(-1.73%)
May 20, 2011 8.123 8.137 8.078 8.123 145,826 -0.02(-0.27%)
May 19, 2011 8.137 8.182 7.997 8.145 87,913 +0.04(+0.55%)
May 18, 2011 7.827 8.145 7.827 8.101 148,841 +0.27(+3.39%)
May 17, 2011 7.783 7.916 7.783 7.835 85,051 +0.04(+0.47%)
May 16, 2011 7.864 7.997 7.798 7.798 124,922 -0.07(-0.85%)
May 13, 2011 8.307 8.307 7.842 7.864 343,257 -0.47(-5.59%)
May 12, 2011 8.160 8.337 8.005 8.329 137,984 +0.16(+1.99%)
May 11, 2011 8.241 8.263 8.101 8.167 72,522 -0.11(-1.34%)
May 10, 2011 8.108 8.322 8.108 8.278 76,327 +0.22(+2.75%)
May 09, 2011 8.248 8.344 8.034 8.056 140,584 -0.22(-2.68%)
May 06, 2011 8.130 8.352 8.130 8.278 141,309 +0.15(+1.82%)
May 05, 2011 8.086 8.292 8.012 8.130 109,632 +0.00(+0.00%)
May 04, 2011 8.123 8.226 8.049 8.130 114,122 +0.01(+0.09%)
May 03, 2011 8.270 8.307 8.108 8.123 163,826 -0.15(-1.79%)
May 02, 2011 8.292 8.300 8.270 8.270 103,657 -0.10(-1.15%)
Apr 29, 2011 8.108 8.374 8.071 8.366 118,203 +0.29(+3.56%)
Apr 28, 2011 7.849 8.078 7.827 8.078 85,379 +0.24(+3.01%)
Apr 27, 2011 7.813 7.849 7.761 7.842 23,348 +0.00(+0.00%)
Apr 26, 2011 7.650 7.849 7.443 7.842 268,163 +0.18(+2.31%)
Apr 25, 2011 7.606 7.724 7.598 7.665 40,050 +0.10(+1.27%)
Apr 21, 2011 7.598 7.680 7.547 7.569 94,059 +0.01(+0.20%)
Apr 20, 2011 7.650 7.680 7.547 7.554 76,632 -0.01(-0.20%)
Apr 19, 2011 7.621 7.680 7.547 7.569 65,299 -0.01(-0.19%)
Apr 18, 2011 7.539 7.635 7.502 7.584 70,937 -0.02(-0.29%)
Apr 15, 2011 7.539 7.694 7.429 7.606 287,137 +0.05(+0.68%)
Apr 14, 2011 7.340 7.672 7.310 7.554 192,438 +0.18(+2.40%)
Apr 13, 2011 7.576 7.665 7.347 7.377 439,821 -0.19(-2.54%)
Apr 12, 2011 7.532 7.687 7.510 7.569 429,203 +0.02(+0.29%)
Apr 11, 2011 7.746 7.864 7.473 7.547 330,653 -0.07(-0.97%)
Apr 08, 2011 7.694 7.783 7.569 7.621 136,371 -0.03(-0.39%)
Apr 07, 2011 7.717 7.717 7.502 7.650 122,135 -0.03(-0.38%)
Apr 06, 2011 7.458 7.938 7.377 7.680 404,261 +0.22(+2.97%)
Apr 05, 2011 7.355 7.458 7.355 7.458 329,785 +0.07(+0.90%)
Apr 04, 2011 7.384 7.421 7.347 7.392 393,093 +0.01(+0.10%)
Apr 01, 2011 7.347 7.414 7.310 7.384 293,013 +0.04(+0.60%)
Mar 31, 2011 7.273 7.362 7.155 7.340 3,413,280 +0.05(+0.71%)
Mar 30, 2011 7.318 7.318 7.059 7.288 224,166 +0.01(+0.10%)
Mar 29, 2011 7.318 7.355 7.244 7.281 311,317 -0.01(-0.10%)
Mar 28, 2011 7.377 7.384 7.251 7.288 220,658 -0.09(-1.20%)
Mar 25, 2011 7.355 7.421 7.296 7.377 130,270 +0.03(+0.40%)
Mar 24, 2011 7.414 7.414 7.251 7.347 180,693 -0.02(-0.30%)
Mar 23, 2011 7.458 7.458 7.244 7.369 169,989 -0.07(-0.99%)
Mar 22, 2011 7.384 7.465 7.296 7.443 260,659 +0.09(+1.20%)
Mar 21, 2011 7.270 7.532 7.266 7.355 343,675 +0.07(+1.01%)
Mar 18, 2011 7.310 7.355 7.237 7.281 381,523 +0.00(+0.00%)
Mar 17, 2011 7.273 7.333 7.163 7.281 218,495 +0.01(+0.10%)
Mar 16, 2011 7.296 7.310 7.207 7.273 424,994 +0.02(+0.31%)
Mar 15, 2011 7.200 7.310 7.185 7.251 178,706 +0.07(+0.92%)
Mar 14, 2011 7.192 7.273 7.148 7.185 86,302 -0.03(-0.41%)
Mar 11, 2011 7.118 7.259 7.118 7.214 103,206 +0.04(+0.51%)
Mar 10, 2011 7.214 7.288 7.104 7.177 145,038 -0.13(-1.82%)
Mar 09, 2011 7.310 7.310 7.163 7.310 88,182 +0.00(+0.00%)
Mar 08, 2011 7.251 7.310 7.233 7.310 171,920 +0.03(+0.41%)
Mar 07, 2011 7.288 7.296 7.126 7.281 274,598 -0.01(-0.10%)
Mar 04, 2011 7.207 7.303 7.207 7.288 97,842 +0.05(+0.71%)
Mar 03, 2011 7.310 7.310 7.186 7.237 85,896 -0.04(-0.51%)
Mar 02, 2011 7.155 7.310 7.149 7.273 90,708 +0.00(+0.00%)
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.