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 (%)
Oct 31, 2012 6.054 6.202 6.054 6.099 1,523,648 +0.03(+0.49%)
Oct 26, 2012 6.106 6.069 6.069 6.069 221,170 -0.01(-0.24%)
Oct 25, 2012 6.091 6.091 6.003 6.084 285,256 +0.03(+0.49%)
Oct 24, 2012 6.025 6.054 6.003 6.054 138,478 +0.03(+0.49%)
Oct 23, 2012 6.062 6.078 5.995 6.025 253,591 -0.01(-0.12%)
Oct 19, 2012 6.047 6.106 5.988 6.032 543,960 -0.05(-0.85%)
Oct 18, 2012 6.106 6.143 6.054 6.084 333,755 -0.01(-0.24%)
Oct 17, 2012 6.054 6.099 6.018 6.099 954,184 +0.04(+0.73%)
Oct 16, 2012 6.054 6.069 5.988 6.054 323,861 +0.02(+0.37%)
Oct 15, 2012 6.018 6.054 6.003 6.032 268,179 +0.01(+0.25%)
Oct 12, 2012 6.025 6.054 6.010 6.018 326,031 -0.01(-0.12%)
Oct 11, 2012 6.054 6.054 6.018 6.025 115,481 -0.01(-0.12%)
Oct 10, 2012 6.032 6.077 6.010 6.032 190,164 -0.01(-0.12%)
Oct 09, 2012 6.040 6.077 6.018 6.040 480,085 -0.01(-0.24%)
Oct 08, 2012 6.032 6.062 6.018 6.054 224,180 +0.00(+0.00%)
Oct 05, 2012 6.054 6.121 6.018 6.054 265,790 +0.01(+0.24%)
Oct 04, 2012 6.121 6.158 6.025 6.040 328,529 -0.08(-1.33%)
Oct 03, 2012 6.136 6.150 6.054 6.121 292,658 -0.01(-0.24%)
Oct 02, 2012 6.121 6.173 6.106 6.136 304,788 +0.03(+0.48%)
Oct 01, 2012 6.320 6.387 6.091 6.106 726,234 -0.20(-3.16%)
Sep 28, 2012 6.239 6.335 6.180 6.305 5,813,186 +0.22(+3.64%)
Sep 27, 2012 5.944 6.173 5.840 6.084 977,576 -0.25(-3.96%)
Sep 26, 2012 6.320 6.401 6.298 6.335 105,957 +0.04(+0.70%)
Sep 25, 2012 6.497 6.586 6.283 6.291 142,828 -0.22(-3.40%)
Sep 24, 2012 6.534 6.638 6.490 6.512 244,628 -0.09(-1.34%)
Sep 21, 2012 6.571 6.616 6.542 6.601 198,701 +0.13(+1.94%)
Sep 20, 2012 6.394 6.483 6.365 6.475 72,302 +0.03(+0.46%)
Sep 19, 2012 6.490 6.490 6.394 6.446 132,451 -0.01(-0.11%)
Sep 18, 2012 6.512 6.527 6.394 6.453 113,288 -0.09(-1.35%)
Sep 17, 2012 6.490 6.579 6.424 6.542 129,210 +0.04(+0.68%)
Sep 14, 2012 6.365 6.527 6.365 6.497 233,583 +0.18(+2.80%)
Sep 13, 2012 6.342 6.379 6.305 6.320 169,852 +0.01(+0.12%)
Sep 12, 2012 6.379 6.379 6.283 6.313 244,170 -0.05(-0.81%)
Sep 11, 2012 6.387 6.438 6.361 6.365 120,145 -0.02(-0.35%)
Sep 10, 2012 6.416 6.424 6.379 6.387 72,705 -0.01(-0.23%)
Sep 07, 2012 6.424 6.424 6.379 6.401 103,184 -0.01(-0.12%)
Sep 06, 2012 6.394 6.446 6.335 6.409 290,395 +0.07(+1.05%)
Sep 05, 2012 6.424 6.424 6.305 6.342 133,238 -0.04(-0.69%)
Sep 04, 2012 6.305 6.424 6.232 6.387 169,247 +0.10(+1.53%)
Aug 31, 2012 6.335 6.372 6.173 6.291 830,657 +0.01(+0.12%)
Aug 30, 2012 6.328 6.341 6.254 6.283 81,520 -0.10(-1.50%)
Aug 29, 2012 6.335 6.413 6.313 6.379 89,684 +0.05(+0.82%)
Aug 27, 2012 6.320 6.365 6.276 6.328 103,614 +0.02(+0.35%)
Aug 24, 2012 6.276 6.320 6.239 6.305 54,049 +0.01(+0.12%)
Aug 23, 2012 6.357 6.357 6.228 6.298 54,007 -0.06(-0.93%)
Aug 22, 2012 6.394 6.416 6.317 6.357 70,162 -0.06(-0.92%)
Aug 21, 2012 6.453 6.475 6.298 6.416 167,381 +0.00(+0.00%)
Aug 20, 2012 6.357 6.461 6.239 6.416 105,269 +0.03(+0.46%)
Aug 17, 2012 6.269 6.401 6.254 6.387 194,280 +0.10(+1.53%)
Aug 16, 2012 6.239 6.298 6.180 6.291 203,729 +0.05(+0.83%)
Aug 15, 2012 6.232 6.269 6.209 6.239 90,087 +0.00(+0.00%)
Aug 14, 2012 6.121 6.313 6.106 6.239 382,158 +0.17(+2.80%)
Aug 13, 2012 6.114 6.128 6.041 6.069 78,457 -0.04(-0.60%)
Aug 10, 2012 5.899 6.150 5.899 6.106 261,721 +0.24(+4.16%)
Aug 09, 2012 5.899 5.944 5.855 5.862 84,077 -0.10(-1.73%)
Aug 08, 2012 6.003 6.054 5.929 5.966 77,473 -0.08(-1.34%)
Aug 07, 2012 6.150 6.150 6.025 6.047 100,080 -0.06(-0.97%)
Aug 06, 2012 6.128 6.195 6.099 6.106 83,934 -0.04(-0.60%)
Aug 03, 2012 6.003 6.239 6.003 6.143 182,715 +0.17(+2.84%)
Aug 02, 2012 5.973 6.054 5.944 5.973 95,724 -0.01(-0.25%)
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.