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 (%)
Aug 31, 2021 8.648 8.797 8.522 8.723 1,497,909 +0.02(+0.22%)
Aug 30, 2021 8.854 8.891 8.606 8.704 528,875 -0.10(-1.17%)
Aug 27, 2021 8.470 8.854 8.470 8.807 993,717 +0.36(+4.21%)
Aug 26, 2021 8.536 8.639 8.423 8.451 1,168,391 -0.07(-0.77%)
Aug 25, 2021 8.451 8.611 8.339 8.517 1,420,280 +0.14(+1.68%)
Aug 24, 2021 8.283 8.414 8.255 8.377 1,129,233 +0.13(+1.59%)
Aug 23, 2021 8.236 8.339 8.166 8.246 597,006 +0.12(+1.50%)
Aug 20, 2021 7.927 8.180 7.750 8.124 600,012 +0.19(+2.36%)
Aug 19, 2021 8.068 8.133 7.843 7.937 885,084 -0.26(-3.20%)
Aug 18, 2021 8.152 8.335 8.021 8.199 967,980 +0.00(+0.00%)
Aug 17, 2021 8.189 8.246 7.969 8.199 1,168,311 -0.11(-1.35%)
Aug 16, 2021 8.274 8.395 8.152 8.311 942,839 -0.22(-2.52%)
Aug 13, 2021 8.480 8.545 8.395 8.526 560,716 +0.00(+0.00%)
Aug 12, 2021 8.517 8.592 8.344 8.526 661,692 +0.01(+0.11%)
Aug 11, 2021 8.320 8.583 8.217 8.517 1,071,514 +0.22(+2.59%)
Aug 10, 2021 8.189 8.405 8.124 8.302 607,745 +0.06(+0.68%)
Aug 09, 2021 8.489 8.489 8.161 8.246 385,745 -0.25(-2.97%)
Aug 06, 2021 8.423 8.695 8.344 8.498 594,485 +0.13(+1.57%)
Aug 05, 2021 8.096 8.442 8.096 8.367 564,188 +0.34(+4.20%)
Aug 04, 2021 8.264 8.498 7.937 8.030 826,498 -0.13(-1.61%)
Aug 03, 2021 8.236 8.283 7.946 8.161 1,288,565 -0.03(-0.34%)
Aug 02, 2021 8.451 8.704 8.171 8.189 645,165 -0.24(-2.89%)
Jul 30, 2021 8.629 8.816 8.405 8.433 545,450 -0.24(-2.80%)
Jul 29, 2021 8.592 8.751 8.554 8.676 394,265 +0.11(+1.31%)
Jul 28, 2021 8.667 8.742 8.372 8.564 567,251 -0.02(-0.22%)
Jul 27, 2021 8.648 8.742 8.517 8.583 374,382 -0.11(-1.29%)
Jul 26, 2021 8.536 8.742 8.508 8.695 597,929 +0.21(+2.43%)
Jul 23, 2021 8.714 8.742 8.466 8.489 430,736 -0.14(-1.63%)
Jul 22, 2021 8.620 8.807 8.517 8.629 785,850 -0.07(-0.86%)
Jul 21, 2021 8.414 8.882 8.386 8.704 967,188 +0.39(+4.73%)
Jul 20, 2021 7.852 8.395 7.787 8.311 1,072,372 +0.41(+5.21%)
Jul 19, 2021 8.021 8.086 7.689 7.899 996,703 -0.41(-4.95%)
Jul 16, 2021 8.685 8.714 8.302 8.311 856,107 -0.24(-2.84%)
Jul 15, 2021 8.470 8.676 8.433 8.554 691,678 -0.02(-0.22%)
Jul 14, 2021 8.498 8.695 8.498 8.573 872,003 +0.10(+1.22%)
Jul 13, 2021 8.620 8.676 8.433 8.470 665,085 -0.27(-3.10%)
Jul 12, 2021 8.564 8.760 8.508 8.742 421,065 +0.17(+1.97%)
Jul 09, 2021 8.433 8.592 8.405 8.573 433,207 +0.25(+3.04%)
Jul 08, 2021 8.217 8.508 8.068 8.320 533,807 -0.11(-1.33%)
Jul 07, 2021 8.517 8.620 8.320 8.433 649,849 -0.11(-1.31%)
Jul 06, 2021 8.704 8.704 8.437 8.545 728,742 -0.26(-2.98%)
Jul 02, 2021 8.854 8.882 8.704 8.807 411,739 -0.05(-0.53%)
Jul 01, 2021 8.816 8.929 8.779 8.854 501,591 +0.12(+1.39%)
Jun 30, 2021 8.648 8.829 8.620 8.732 502,499 +0.01(+0.11%)
Jun 29, 2021 8.835 8.887 8.695 8.723 675,565 -0.07(-0.75%)
Jun 28, 2021 9.144 9.144 8.625 8.788 1,274,626 -0.48(-5.15%)
Jun 25, 2021 9.116 9.266 9.046 9.266 1,727,810 +0.16(+1.75%)
Jun 24, 2021 9.069 9.153 8.910 9.107 363,884 +0.05(+0.52%)
Jun 23, 2021 9.079 9.200 9.041 9.060 536,130 -0.02(-0.21%)
Jun 22, 2021 9.163 9.196 9.041 9.079 521,785 -0.07(-0.72%)
Jun 21, 2021 9.050 9.186 8.957 9.144 669,239 +0.17(+1.88%)
Jun 18, 2021 9.210 9.266 8.966 8.976 1,094,209 -0.36(-3.81%)
Jun 17, 2021 9.556 9.612 9.210 9.331 466,265 -0.18(-1.87%)
Jun 16, 2021 9.500 9.603 9.397 9.509 380,716 +0.04(+0.40%)
Jun 15, 2021 9.462 9.528 9.364 9.472 403,758 -0.02(-0.20%)
Jun 14, 2021 9.584 9.696 9.401 9.490 388,405 -0.02(-0.20%)
Jun 11, 2021 9.434 9.528 9.387 9.509 586,235 +0.08(+0.89%)
Jun 10, 2021 9.556 9.556 9.378 9.425 409,304 -0.08(-0.89%)
Jun 09, 2021 9.621 9.734 9.486 9.509 339,746 -0.10(-1.07%)
Jun 08, 2021 9.556 9.724 9.415 9.612 552,235 +0.17(+1.78%)
Jun 07, 2021 9.079 9.467 9.079 9.444 684,169 +0.37(+4.13%)
Jun 04, 2021 9.079 9.125 9.032 9.069 296,184 +0.02(+0.21%)
Jun 03, 2021 9.200 9.219 8.990 9.050 571,275 -0.21(-2.22%)
Jun 02, 2021 9.294 9.406 9.228 9.256 610,846 +0.02(+0.20%)
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.