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, 2015 10.14 10.23 9.995 10.02 574,024 -0.11(-1.04%)
Nov 27, 2015 9.964 10.13 9.912 10.13 174,255 +0.15(+1.51%)
Nov 25, 2015 9.806 9.979 9.979 9.979 207,841 +0.16(+1.61%)
Nov 24, 2015 9.731 9.829 9.603 9.821 201,277 +0.04(+0.38%)
Nov 23, 2015 9.648 9.784 9.626 9.784 257,710 +0.11(+1.17%)
Nov 20, 2015 9.678 9.724 9.618 9.671 498,701 +0.06(+0.63%)
Nov 19, 2015 9.626 9.716 9.505 9.611 180,268 -0.02(-0.23%)
Nov 18, 2015 9.656 9.656 9.483 9.633 445,609 +0.00(+0.00%)
Nov 17, 2015 9.829 9.866 9.633 9.633 274,577 -0.12(-1.23%)
Nov 16, 2015 9.686 9.761 9.581 9.754 362,197 +0.06(+0.62%)
Nov 13, 2015 9.829 9.912 9.686 9.694 446,761 -0.21(-2.13%)
Nov 12, 2015 9.942 10.08 9.882 9.904 285,873 -0.07(-0.70%)
Nov 11, 2015 10.17 10.24 9.966 9.974 548,898 -0.19(-1.91%)
Nov 10, 2015 9.981 10.20 9.918 10.17 632,210 +0.18(+1.79%)
Nov 09, 2015 10.01 10.08 9.817 9.989 339,260 -0.13(-1.25%)
Nov 06, 2015 9.974 10.14 9.877 10.12 442,353 +0.07(+0.67%)
Nov 05, 2015 10.11 10.11 9.992 10.05 349,956 -0.01(-0.15%)
Nov 04, 2015 10.16 10.24 9.996 10.06 572,894 -0.09(-0.88%)
Nov 03, 2015 9.884 10.25 9.880 10.15 645,731 +0.27(+2.71%)
Nov 02, 2015 9.743 9.914 9.698 9.884 389,730 +0.13(+1.38%)
Oct 30, 2015 9.847 9.869 9.638 9.750 373,590 -0.12(-1.21%)
Oct 29, 2015 9.839 9.899 9.765 9.869 330,300 -0.02(-0.23%)
Oct 28, 2015 9.534 9.892 9.534 9.892 533,830 +0.39(+4.08%)
Oct 27, 2015 9.429 9.571 9.377 9.504 417,897 +0.03(+0.31%)
Oct 26, 2015 9.474 9.593 9.340 9.474 637,689 +0.01(+0.08%)
Oct 23, 2015 9.839 9.839 9.452 9.467 681,496 -0.35(-3.57%)
Oct 22, 2015 9.713 9.825 9.631 9.817 470,484 +0.19(+2.01%)
Oct 21, 2015 9.966 10.06 9.571 9.623 473,043 -0.37(-3.66%)
Oct 20, 2015 9.839 10.03 9.802 9.989 346,208 +0.11(+1.13%)
Oct 19, 2015 9.631 9.899 9.586 9.877 406,003 +0.19(+2.00%)
Oct 16, 2015 9.646 9.698 9.541 9.683 445,393 +0.07(+0.78%)
Oct 15, 2015 9.415 9.616 9.333 9.608 245,305 +0.25(+2.71%)
Oct 14, 2015 9.415 9.564 9.325 9.355 339,653 -0.06(-0.63%)
Oct 13, 2015 9.579 9.661 9.347 9.415 383,124 -0.19(-2.02%)
Oct 12, 2015 9.616 9.728 9.593 9.608 237,255 +0.00(+0.00%)
Oct 09, 2015 9.675 9.675 9.511 9.608 313,367 -0.04(-0.46%)
Oct 08, 2015 9.489 9.683 9.474 9.653 441,661 +0.16(+1.65%)
Oct 07, 2015 9.251 9.519 9.251 9.497 912,287 +0.25(+2.74%)
Oct 06, 2015 9.236 9.392 9.154 9.243 336,241 -0.01(-0.16%)
Oct 05, 2015 9.101 9.262 9.057 9.258 384,019 +0.17(+1.89%)
Oct 02, 2015 8.982 9.087 8.863 9.087 673,351 +0.05(+0.58%)
Oct 01, 2015 8.699 9.057 8.632 9.034 663,390 +0.34(+3.86%)
Sep 30, 2015 8.632 8.714 8.572 8.699 346,517 +0.13(+1.48%)
Sep 29, 2015 8.647 8.714 8.550 8.572 415,947 -0.07(-0.78%)
Sep 28, 2015 8.863 8.863 8.602 8.639 558,762 -0.25(-2.85%)
Sep 25, 2015 8.893 8.982 8.759 8.893 541,734 +0.06(+0.68%)
Sep 24, 2015 8.915 8.952 8.826 8.833 447,849 -0.16(-1.74%)
Sep 23, 2015 8.803 9.034 8.738 8.990 434,652 +0.23(+2.64%)
Sep 22, 2015 8.952 9.005 8.736 8.759 488,056 -0.29(-3.21%)
Sep 21, 2015 9.005 9.154 8.908 9.049 465,130 +0.11(+1.25%)
Sep 18, 2015 9.027 9.139 8.856 8.938 1,344,710 -0.24(-2.60%)
Sep 17, 2015 9.079 9.280 9.020 9.176 451,682 +0.10(+1.07%)
Sep 16, 2015 9.049 9.124 9.036 9.079 302,275 +0.02(+0.25%)
Sep 15, 2015 9.139 9.139 8.923 9.057 252,563 -0.08(-0.90%)
Sep 14, 2015 9.131 9.183 9.072 9.139 387,226 +0.05(+0.57%)
Sep 11, 2015 8.952 9.124 8.952 9.087 398,796 +0.10(+1.08%)
Sep 10, 2015 8.923 9.089 8.833 8.990 430,896 -0.03(-0.33%)
Sep 09, 2015 9.198 9.213 9.012 9.020 351,861 -0.09(-0.98%)
Sep 08, 2015 9.005 9.124 8.952 9.109 312,870 +0.25(+2.86%)
Sep 04, 2015 8.833 8.856 8.856 8.856 366,374 -0.12(-1.33%)
Sep 03, 2015 8.967 9.109 8.893 8.975 501,470 +0.05(+0.58%)
Sep 02, 2015 8.930 9.012 8.818 8.923 451,709 +0.08(+0.93%)
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.