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, 2020 8.414 8.564 8.133 8.133 1,076,690 -0.38(-4.51%)
Nov 27, 2020 8.573 8.685 8.424 8.517 351,520 -0.07(-0.87%)
Nov 25, 2020 8.620 8.620 8.311 8.592 1,024,644 -0.15(-1.71%)
Nov 24, 2020 8.423 8.938 8.255 8.742 1,390,324 +0.55(+6.74%)
Nov 23, 2020 7.918 8.274 7.843 8.189 981,454 +0.47(+6.06%)
Nov 20, 2020 7.619 7.721 7.478 7.721 773,772 +0.06(+0.73%)
Nov 19, 2020 7.534 7.740 7.394 7.665 604,534 +0.08(+1.11%)
Nov 18, 2020 7.768 7.974 7.581 7.581 1,735,676 -0.10(-1.34%)
Nov 17, 2020 7.197 7.787 7.104 7.684 1,470,326 +0.34(+4.59%)
Nov 16, 2020 7.534 7.693 7.338 7.347 1,429,774 +0.27(+3.84%)
Nov 13, 2020 6.439 7.113 6.374 7.076 1,346,355 +0.69(+10.85%)
Nov 12, 2020 6.514 6.617 6.318 6.383 1,061,021 -0.22(-3.26%)
Nov 11, 2020 7.459 7.459 6.495 6.598 1,570,838 -0.93(-12.31%)
Nov 10, 2020 7.216 7.740 7.076 7.525 1,985,858 +0.02(+0.25%)
Nov 09, 2020 6.318 7.759 6.187 7.506 3,053,334 +2.07(+38.04%)
Nov 06, 2020 5.588 5.662 5.438 5.438 1,142,815 -0.11(-2.02%)
Nov 05, 2020 5.279 5.559 5.241 5.550 825,584 +0.25(+4.77%)
Nov 04, 2020 5.503 5.503 5.157 5.297 605,136 -0.29(-5.19%)
Nov 03, 2020 5.260 5.606 5.260 5.588 1,105,602 +0.42(+8.15%)
Nov 02, 2020 5.017 5.166 4.923 5.166 631,902 +0.22(+4.55%)
Oct 30, 2020 5.082 5.129 4.900 4.942 620,983 -0.15(-2.94%)
Oct 29, 2020 4.876 5.148 4.736 5.091 1,116,677 +0.25(+5.22%)
Oct 28, 2020 4.801 4.876 4.661 4.839 1,040,054 -0.10(-2.08%)
Oct 27, 2020 5.297 5.372 4.942 4.942 1,006,443 -0.37(-6.88%)
Oct 26, 2020 5.391 5.410 5.101 5.307 813,276 -0.14(-2.58%)
Oct 23, 2020 5.447 5.569 5.363 5.447 679,855 +0.07(+1.22%)
Oct 22, 2020 5.110 5.391 5.110 5.382 673,643 +0.26(+5.12%)
Oct 21, 2020 5.007 5.129 4.932 5.120 541,791 +0.10(+2.05%)
Oct 20, 2020 4.932 5.185 4.904 5.017 889,266 +0.19(+3.88%)
Oct 19, 2020 4.914 4.951 4.792 4.829 675,856 +0.02(+0.39%)
Oct 16, 2020 4.829 4.876 4.708 4.811 529,738 -0.07(-1.53%)
Oct 15, 2020 4.680 4.942 4.628 4.886 654,217 +0.14(+2.96%)
Oct 14, 2020 4.736 4.857 4.726 4.745 426,202 -0.04(-0.78%)
Oct 13, 2020 5.110 5.120 4.783 4.783 704,310 -0.37(-7.09%)
Oct 12, 2020 5.120 5.208 5.017 5.148 544,445 +0.01(+0.18%)
Oct 09, 2020 5.166 5.194 5.035 5.138 926,347 +0.02(+0.37%)
Oct 08, 2020 5.120 5.157 5.017 5.120 663,375 +0.08(+1.67%)
Oct 07, 2020 4.960 5.082 4.932 5.035 1,580,778 +0.09(+1.89%)
Oct 06, 2020 5.045 5.110 4.923 4.942 938,451 -0.01(-0.19%)
Oct 05, 2020 5.045 5.110 4.876 4.951 1,117,928 -0.09(-1.86%)
Oct 02, 2020 4.867 5.110 4.773 5.045 844,610 +0.04(+0.75%)
Oct 01, 2020 4.848 5.017 4.843 5.007 583,148 +0.16(+3.28%)
Sep 30, 2020 4.942 5.129 4.755 4.848 802,307 -0.05(-0.96%)
Sep 29, 2020 4.923 4.989 4.821 4.895 989,800 -0.03(-0.57%)
Sep 28, 2020 4.717 5.017 4.717 4.923 727,321 +0.30(+6.48%)
Sep 25, 2020 4.436 4.647 4.418 4.624 660,409 +0.15(+3.35%)
Sep 24, 2020 4.549 4.680 4.464 4.474 755,709 -0.12(-2.65%)
Sep 23, 2020 4.829 4.998 4.567 4.595 794,959 -0.23(-4.84%)
Sep 22, 2020 4.914 5.026 4.820 4.829 990,895 -0.05(-0.96%)
Sep 21, 2020 5.288 5.288 4.867 4.876 1,043,760 -0.57(-10.48%)
Sep 18, 2020 5.578 5.578 5.354 5.447 1,868,720 -0.08(-1.52%)
Sep 17, 2020 5.578 5.616 5.475 5.531 648,213 -0.16(-2.80%)
Sep 16, 2020 5.672 5.737 5.466 5.690 664,686 +0.07(+1.33%)
Sep 15, 2020 5.457 5.737 5.457 5.616 683,803 +0.20(+3.63%)
Sep 14, 2020 5.213 5.457 5.185 5.419 865,968 +0.26(+5.08%)
Sep 11, 2020 5.316 5.335 5.091 5.157 570,766 -0.16(-2.99%)
Sep 10, 2020 5.372 5.475 5.297 5.316 743,000 -0.04(-0.70%)
Sep 09, 2020 5.475 5.475 5.311 5.354 887,046 -0.07(-1.21%)
Sep 08, 2020 5.634 5.634 5.363 5.419 877,204 -0.24(-4.30%)
Sep 04, 2020 5.541 5.690 5.428 5.662 1,176,685 +0.17(+3.07%)
Sep 03, 2020 5.522 5.784 5.466 5.494 1,227,512 +0.01(+0.17%)
Sep 02, 2020 5.503 5.559 5.358 5.485 1,586,067 -0.02(-0.34%)
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.