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 (%)
Jul 29, 2022 7.291 7.408 7.253 7.347 367,637 +0.03(+0.38%)
Jul 28, 2022 7.272 7.356 7.136 7.319 432,609 +0.08(+1.16%)
Jul 27, 2022 7.085 7.263 7.085 7.235 535,471 +0.25(+3.62%)
Jul 26, 2022 7.029 7.104 6.935 6.982 602,648 -0.07(-0.93%)
Jul 25, 2022 6.954 7.113 6.907 7.048 531,877 +0.09(+1.35%)
Jul 22, 2022 7.197 7.225 6.907 6.954 430,489 -0.20(-2.75%)
Jul 21, 2022 7.207 7.431 7.010 7.151 648,938 -0.22(-2.92%)
Jul 20, 2022 7.235 7.389 7.167 7.366 431,329 +0.09(+1.29%)
Jul 19, 2022 7.179 7.314 7.179 7.272 587,485 +0.21(+2.91%)
Jul 18, 2022 7.020 7.188 6.954 7.066 618,983 +0.13(+1.89%)
Jul 15, 2022 7.010 7.010 6.818 6.935 505,728 +0.09(+1.37%)
Jul 14, 2022 6.626 6.884 6.608 6.842 649,682 -0.06(-0.81%)
Jul 13, 2022 6.786 6.917 6.701 6.898 384,552 +0.00(+0.00%)
Jul 12, 2022 6.711 6.991 6.711 6.898 418,501 +0.12(+1.80%)
Jul 11, 2022 6.767 6.818 6.608 6.776 551,107 -0.05(-0.69%)
Jul 08, 2022 6.823 6.884 6.654 6.823 426,208 +0.03(+0.41%)
Jul 07, 2022 6.645 6.879 6.645 6.795 724,451 +0.23(+3.57%)
Jul 06, 2022 6.767 6.917 6.523 6.561 704,998 -0.22(-3.18%)
Jul 05, 2022 6.570 6.809 6.439 6.776 877,159 +0.03(+0.42%)
Jul 01, 2022 6.683 6.940 6.683 6.748 718,064 -0.06(-0.83%)
Jun 30, 2022 6.673 6.954 6.463 6.804 1,212,507 +0.12(+1.82%)
Jun 29, 2022 6.757 6.757 6.533 6.683 740,933 -0.12(-1.79%)
Jun 28, 2022 6.973 7.169 6.786 6.804 676,847 -0.04(-0.55%)
Jun 27, 2022 6.898 6.982 6.729 6.842 702,049 -0.03(-0.41%)
Jun 24, 2022 6.411 6.874 6.383 6.870 2,272,675 +0.51(+7.94%)
Jun 23, 2022 6.430 6.542 6.271 6.364 1,253,689 -0.10(-1.59%)
Jun 22, 2022 6.542 6.687 6.467 6.467 867,312 -0.20(-2.95%)
Jun 21, 2022 6.786 6.945 6.645 6.664 951,631 -0.01(-0.14%)
Jun 17, 2022 6.748 6.809 6.561 6.673 1,106,297 -0.07(-0.97%)
Jun 16, 2022 7.076 7.094 6.711 6.739 1,337,306 -0.56(-7.69%)
Jun 15, 2022 7.151 7.431 7.085 7.300 849,359 +0.27(+3.86%)
Jun 14, 2022 7.122 7.188 6.917 7.029 724,383 -0.07(-1.05%)
Jun 13, 2022 7.721 7.759 7.066 7.104 1,301,325 -0.88(-11.02%)
Jun 10, 2022 8.283 8.386 7.974 7.984 644,497 -0.47(-5.54%)
Jun 09, 2022 8.732 8.751 8.442 8.451 618,343 -0.32(-3.63%)
Jun 08, 2022 8.770 8.873 8.657 8.770 904,650 -0.04(-0.43%)
Jun 07, 2022 8.498 8.826 8.433 8.807 767,771 +0.21(+2.39%)
Jun 06, 2022 8.461 8.620 8.377 8.601 708,579 +0.24(+2.91%)
Jun 03, 2022 8.414 8.461 8.311 8.358 842,723 -0.10(-1.22%)
Jun 02, 2022 8.358 8.470 8.250 8.461 956,043 +0.13(+1.57%)
Jun 01, 2022 8.246 8.381 8.068 8.330 993,153 +0.15(+1.83%)
May 31, 2022 8.124 8.250 8.054 8.180 682,227 -0.05(-0.57%)
May 27, 2022 8.208 8.255 8.086 8.227 844,704 +0.12(+1.50%)
May 26, 2022 7.909 8.129 7.881 8.105 3,232,950 +0.19(+2.36%)
May 25, 2022 7.647 7.998 7.534 7.918 1,041,273 +0.25(+3.30%)
May 24, 2022 7.665 7.693 7.399 7.665 1,088,642 -0.04(-0.49%)
May 23, 2022 7.862 7.871 7.633 7.703 992,651 -0.09(-1.20%)
May 20, 2022 8.283 8.283 7.600 7.796 924,131 -0.37(-4.58%)
May 19, 2022 8.208 8.377 8.105 8.171 695,238 -0.13(-1.58%)
May 18, 2022 8.442 8.685 8.278 8.302 979,161 -0.18(-2.10%)
May 17, 2022 8.330 8.606 8.236 8.480 1,314,867 +0.34(+4.14%)
May 16, 2022 8.161 8.217 8.054 8.143 538,404 -0.06(-0.68%)
May 13, 2022 8.208 8.269 8.040 8.199 925,460 +0.10(+1.27%)
May 12, 2022 8.040 8.133 7.852 8.096 1,032,365 +0.05(+0.58%)
May 11, 2022 8.358 8.517 7.974 8.049 664,663 -0.25(-3.04%)
May 10, 2022 8.180 8.442 8.068 8.302 2,025,679 +0.11(+1.37%)
May 09, 2022 8.685 8.714 8.152 8.189 1,608,144 -0.56(-6.42%)
May 06, 2022 8.489 8.821 8.461 8.751 1,045,038 +0.20(+2.30%)
May 05, 2022 8.835 9.004 8.405 8.554 1,066,466 -0.40(-4.49%)
May 04, 2022 9.088 9.210 8.723 8.957 1,418,708 -0.17(-1.85%)
May 03, 2022 9.041 9.163 8.835 9.125 2,017,566 +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.