Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Summit Hotel Properties (NY: INN )

6.010 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 31, 2012 6.107 6.218 6.107 6.129 70,150 +0.00(+0.00%)
Jul 30, 2012 6.122 6.158 6.062 6.129 71,636 +0.03(+0.48%)
Jul 27, 2012 6.033 6.107 6.018 6.099 128,549 +0.10(+1.72%)
Jul 26, 2012 5.856 6.011 5.774 5.996 172,589 +0.20(+3.44%)
Jul 25, 2012 5.693 5.826 5.649 5.797 87,192 +0.16(+2.75%)
Jul 24, 2012 5.752 5.760 5.634 5.642 89,026 -0.08(-1.42%)
Jul 23, 2012 5.774 5.834 5.723 5.723 112,960 -0.13(-2.27%)
Jul 20, 2012 5.811 5.856 5.730 5.856 170,325 +0.01(+0.25%)
Jul 19, 2012 6.033 6.082 5.826 5.841 398,886 -0.18(-3.06%)
Jul 18, 2012 6.040 6.085 5.966 6.026 45,970 -0.01(-0.12%)
Jul 17, 2012 5.900 6.092 5.856 6.033 79,157 +0.15(+2.51%)
Jul 16, 2012 5.870 5.937 5.870 5.885 58,455 -0.01(-0.13%)
Jul 13, 2012 5.885 5.952 5.848 5.893 132,291 +0.01(+0.25%)
Jul 12, 2012 5.900 5.922 5.834 5.878 106,185 -0.04(-0.75%)
Jul 11, 2012 5.996 5.996 5.863 5.922 254,944 -0.06(-0.99%)
Jul 10, 2012 6.136 6.188 5.966 5.981 96,050 -0.10(-1.70%)
Jul 09, 2012 6.107 6.203 6.026 6.085 109,029 -0.04(-0.72%)
Jul 06, 2012 6.151 6.314 6.114 6.129 97,685 -0.10(-1.66%)
Jul 05, 2012 6.299 6.384 6.188 6.232 141,110 -0.07(-1.17%)
Jul 03, 2012 6.291 6.395 6.247 6.306 114,247 +0.00(+0.00%)
Jul 02, 2012 6.181 6.314 6.122 6.306 139,405 +0.13(+2.03%)
Jun 29, 2012 6.062 6.203 6.003 6.181 141,141 +0.23(+3.85%)
Jun 28, 2012 5.944 6.011 5.907 5.952 90,303 -0.04(-0.74%)
Jun 27, 2012 5.966 6.092 5.937 5.996 197,537 +0.03(+0.50%)
Jun 26, 2012 5.915 5.996 5.878 5.966 86,648 +0.07(+1.25%)
Jun 25, 2012 6.122 6.158 5.893 5.893 116,139 -0.30(-4.89%)
Jun 22, 2012 6.247 6.254 6.129 6.195 653,186 -0.03(-0.47%)
Jun 21, 2012 6.225 6.284 6.129 6.225 103,955 -0.02(-0.35%)
Jun 20, 2012 6.350 6.350 6.173 6.247 127,104 -0.09(-1.40%)
Jun 19, 2012 6.210 6.373 6.181 6.336 340,267 +0.15(+2.39%)
Jun 18, 2012 6.181 6.269 6.151 6.188 203,705 -0.01(-0.24%)
Jun 15, 2012 6.262 6.321 6.143 6.203 268,665 -0.07(-1.18%)
Jun 14, 2012 6.195 6.277 6.188 6.277 142,937 +0.08(+1.31%)
Jun 13, 2012 6.129 6.277 6.129 6.195 154,384 +0.08(+1.33%)
Jun 12, 2012 6.166 6.240 6.062 6.114 130,337 -0.01(-0.12%)
Jun 11, 2012 6.122 6.269 6.026 6.122 173,559 +0.06(+0.97%)
Jun 08, 2012 6.033 6.085 5.996 6.062 164,382 +0.03(+0.49%)
Jun 07, 2012 5.989 6.099 5.959 6.033 189,604 +0.10(+1.62%)
Jun 06, 2012 5.870 5.944 5.804 5.937 286,499 +0.12(+2.03%)
Jun 05, 2012 5.642 5.834 5.627 5.819 174,507 +0.18(+3.28%)
Jun 04, 2012 5.745 5.760 5.575 5.634 125,700 -0.07(-1.29%)
Jun 01, 2012 5.797 5.885 5.686 5.708 156,697 -0.18(-3.01%)
May 31, 2012 5.900 5.930 5.797 5.885 176,087 +0.01(+0.25%)
May 30, 2012 5.959 6.040 5.870 5.870 136,829 -0.07(-1.24%)
May 29, 2012 5.959 5.996 5.915 5.944 145,835 +0.01(+0.25%)
May 25, 2012 5.642 5.952 5.634 5.930 124,637 +0.30(+5.38%)
May 24, 2012 5.664 5.693 5.553 5.627 98,844 -0.01(-0.13%)
May 23, 2012 5.671 5.730 5.612 5.634 144,398 -0.10(-1.80%)
May 22, 2012 5.715 5.797 5.642 5.738 165,445 -0.01(-0.13%)
May 21, 2012 5.523 5.760 5.486 5.745 214,117 +0.21(+3.87%)
May 18, 2012 5.944 5.959 5.509 5.531 396,119 -0.39(-6.61%)
May 17, 2012 5.826 5.989 5.826 5.922 146,785 +0.01(+0.12%)
May 16, 2012 5.937 6.107 5.907 5.915 184,230 +0.03(+0.50%)
May 15, 2012 5.819 5.952 5.782 5.885 127,880 +0.04(+0.76%)
May 14, 2012 5.848 5.870 5.782 5.841 121,521 -0.07(-1.25%)
May 11, 2012 5.996 6.055 5.834 5.915 158,051 -0.14(-2.32%)
May 10, 2012 6.077 6.144 6.026 6.055 94,235 +0.02(+0.37%)
May 09, 2012 6.062 6.118 6.011 6.033 111,914 -0.08(-1.33%)
May 08, 2012 6.092 6.166 6.055 6.114 115,496 -0.03(-0.48%)
May 07, 2012 6.173 6.195 6.070 6.144 135,916 -0.02(-0.36%)
May 04, 2012 6.166 6.192 6.092 6.166 170,785 -0.02(-0.36%)
May 03, 2012 6.181 6.240 6.092 6.188 154,926 -0.01(-0.12%)
May 02, 2012 6.144 6.240 6.114 6.195 522,606 +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.