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 (%)
Jan 31, 2012 6.992 7.000 6.859 6.904 164,402 -0.03(-0.43%)
Jan 30, 2012 6.970 6.985 6.867 6.933 168,276 -0.10(-1.47%)
Jan 27, 2012 6.867 7.059 6.867 7.036 427,591 +0.11(+1.60%)
Jan 26, 2012 7.014 7.014 6.844 6.926 94,010 -0.04(-0.53%)
Jan 25, 2012 6.933 7.007 6.918 6.963 104,479 +0.04(+0.53%)
Jan 24, 2012 6.852 6.977 6.808 6.926 105,271 +0.01(+0.11%)
Jan 23, 2012 7.000 7.044 6.867 6.918 84,029 -0.07(-1.06%)
Jan 20, 2012 6.859 6.996 6.815 6.992 122,538 +0.12(+1.72%)
Jan 19, 2012 6.815 6.940 6.778 6.874 92,198 +0.11(+1.64%)
Jan 18, 2012 6.638 6.771 6.534 6.763 75,319 +0.15(+2.23%)
Jan 17, 2012 6.579 6.682 6.424 6.616 125,414 +0.11(+1.70%)
Jan 13, 2012 6.675 6.726 6.497 6.505 134,126 -0.24(-3.61%)
Jan 12, 2012 6.837 6.874 6.719 6.748 92,156 -0.09(-1.30%)
Jan 11, 2012 6.719 6.889 6.719 6.837 65,482 +0.09(+1.31%)
Jan 10, 2012 6.881 6.881 6.748 6.748 86,783 -0.09(-1.30%)
Jan 09, 2012 6.844 6.874 6.800 6.837 74,106 +0.01(+0.22%)
Jan 06, 2012 6.918 6.933 6.800 6.822 99,969 -0.10(-1.39%)
Jan 05, 2012 7.000 7.029 6.822 6.918 94,889 -0.10(-1.47%)
Jan 04, 2012 7.132 7.162 6.977 7.022 53,083 +0.05(+0.74%)
Dec 30, 2011 6.926 7.044 6.896 6.970 95,799 +0.01(+0.11%)
Dec 29, 2011 6.874 7.029 6.852 6.963 92,727 +0.10(+1.40%)
Dec 28, 2011 7.022 7.059 6.852 6.867 88,038 -0.15(-2.11%)
Dec 27, 2011 6.940 7.014 6.940 7.014 86,619 +0.04(+0.64%)
Dec 23, 2011 6.970 6.985 6.852 6.970 64,513 -0.01(-0.11%)
Dec 21, 2011 7.022 7.047 6.859 6.977 464,893 -0.10(-1.46%)
Dec 20, 2011 7.088 7.103 6.977 7.081 350,253 +0.10(+1.48%)
Dec 19, 2011 6.955 7.025 6.830 6.977 311,473 +0.04(+0.53%)
Dec 16, 2011 6.926 6.940 6.586 6.940 585,612 +0.11(+1.62%)
Dec 15, 2011 6.830 6.852 6.675 6.830 155,931 +0.05(+0.76%)
Dec 14, 2011 6.579 6.793 6.579 6.778 173,236 +0.14(+2.11%)
Dec 13, 2011 6.778 6.852 6.623 6.638 168,873 -0.07(-1.10%)
Dec 12, 2011 6.741 6.763 6.579 6.712 123,266 -0.12(-1.73%)
Dec 09, 2011 6.453 6.859 6.453 6.830 152,794 +0.38(+5.84%)
Dec 08, 2011 6.763 6.771 6.446 6.453 268,534 -0.38(-5.51%)
Dec 07, 2011 6.881 6.904 6.652 6.830 207,164 -0.32(-4.54%)
Dec 06, 2011 7.036 7.214 7.022 7.155 166,828 +0.10(+1.36%)
Dec 05, 2011 7.051 7.162 6.992 7.059 263,436 +0.07(+1.06%)
Dec 02, 2011 6.675 7.044 6.593 6.985 281,414 +0.40(+6.05%)
Dec 01, 2011 6.121 6.830 5.988 6.586 359,113 +0.37(+5.94%)
Nov 30, 2011 6.121 6.291 6.077 6.217 3,048,215 +0.24(+4.08%)
Nov 29, 2011 5.981 6.003 5.826 5.973 758,900 +0.02(+0.37%)
Nov 28, 2011 5.922 5.951 5.885 5.951 360,982 +0.14(+2.41%)
Nov 25, 2011 5.766 5.944 5.766 5.811 83,016 +0.03(+0.51%)
Nov 23, 2011 5.781 5.848 5.678 5.781 175,163 -0.06(-1.01%)
Nov 22, 2011 5.870 5.907 5.759 5.840 275,149 -0.05(-0.88%)
Nov 21, 2011 6.150 6.165 5.766 5.892 350,854 -0.35(-5.56%)
Nov 18, 2011 6.091 6.291 6.054 6.239 333,299 +0.15(+2.42%)
Nov 17, 2011 6.173 6.246 6.018 6.091 375,603 -0.10(-1.55%)
Nov 16, 2011 5.958 6.520 5.958 6.187 962,311 +0.25(+4.23%)
Nov 15, 2011 5.803 6.010 5.803 5.936 219,154 +0.10(+1.64%)
Nov 14, 2011 5.936 5.966 5.796 5.840 161,406 -0.14(-2.35%)
Nov 11, 2011 6.003 6.018 5.840 5.981 317,171 +0.14(+2.40%)
Nov 10, 2011 5.833 5.848 5.589 5.840 156,414 +0.12(+2.06%)
Nov 09, 2011 6.025 6.173 5.715 5.722 260,257 -0.44(-7.07%)
Nov 08, 2011 6.091 6.173 5.966 6.158 93,299 +0.18(+2.96%)
Nov 07, 2011 5.951 6.091 5.781 5.981 68,197 -0.03(-0.49%)
Nov 04, 2011 5.981 6.054 5.907 6.010 56,496 -0.01(-0.12%)
Nov 03, 2011 5.796 6.032 5.648 6.018 213,131 +0.29(+5.03%)
Nov 02, 2011 5.752 5.833 5.552 5.730 281,204 +0.07(+1.31%)
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.