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 (%)
Sep 27, 2013 6.941 7.030 6.853 6.853 1,410,684 -0.16(-2.21%)
Sep 26, 2013 7.008 7.052 6.985 7.008 1,079,849 +0.02(+0.32%)
Sep 25, 2013 6.860 7.015 6.860 6.985 1,046,913 +0.11(+1.61%)
Sep 24, 2013 6.845 6.941 6.793 6.875 835,718 +0.01(+0.22%)
Sep 23, 2013 6.793 6.893 6.786 6.860 1,071,070 +0.00(+0.00%)
Sep 20, 2013 6.941 6.941 6.757 6.860 1,282,942 -0.04(-0.64%)
Sep 19, 2013 6.889 6.919 6.838 6.904 1,185,070 -0.01(-0.21%)
Sep 18, 2013 6.793 6.923 6.734 6.919 2,029,564 +0.13(+1.96%)
Sep 17, 2013 6.793 6.816 6.771 6.786 1,513,357 -0.01(-0.11%)
Sep 16, 2013 6.771 6.801 6.720 6.793 2,764,017 +0.07(+1.10%)
Sep 13, 2013 6.734 6.779 6.675 6.720 14,721,779 -0.49(-6.76%)
Sep 12, 2013 7.303 7.310 7.185 7.207 201,687 -0.07(-1.01%)
Sep 11, 2013 7.266 7.362 7.244 7.281 355,637 +0.02(+0.31%)
Sep 10, 2013 7.177 7.259 7.133 7.259 378,306 +0.13(+1.87%)
Sep 09, 2013 7.126 7.141 7.096 7.126 331,788 +0.01(+0.10%)
Sep 06, 2013 7.170 7.185 7.059 7.118 204,659 -0.01(-0.10%)
Sep 05, 2013 7.126 7.141 7.081 7.126 177,032 +0.03(+0.42%)
Sep 04, 2013 7.067 7.155 7.015 7.096 201,096 +0.06(+0.84%)
Sep 03, 2013 7.118 7.118 6.963 7.037 284,263 -0.01(-0.10%)
Aug 30, 2013 7.045 7.155 7.008 7.045 374,989 -0.03(-0.42%)
Aug 29, 2013 7.000 7.089 7.000 7.074 183,002 +0.07(+0.95%)
Aug 28, 2013 7.000 7.059 6.963 7.008 333,180 +0.02(+0.32%)
Aug 27, 2013 6.912 7.089 6.912 6.985 406,712 -0.01(-0.11%)
Aug 26, 2013 7.170 7.170 6.963 6.993 294,451 -0.13(-1.87%)
Aug 23, 2013 7.059 7.133 7.030 7.126 197,504 +0.07(+0.94%)
Aug 22, 2013 6.985 7.081 6.971 7.059 91,587 +0.07(+1.06%)
Aug 21, 2013 6.963 7.030 6.919 6.985 276,974 -0.02(-0.32%)
Aug 20, 2013 6.904 7.074 6.904 7.008 301,970 +0.10(+1.50%)
Aug 19, 2013 6.934 7.008 6.867 6.904 838,287 -0.06(-0.85%)
Aug 16, 2013 6.889 6.991 6.864 6.963 1,030,244 +0.04(+0.53%)
Aug 15, 2013 7.052 7.052 6.867 6.926 729,389 -0.15(-2.09%)
Aug 14, 2013 7.126 7.170 7.067 7.074 202,652 -0.10(-1.34%)
Aug 13, 2013 7.155 7.192 7.133 7.170 236,959 +0.01(+0.10%)
Aug 12, 2013 7.163 7.208 7.133 7.163 204,065 +0.01(+0.21%)
Aug 09, 2013 7.045 7.177 7.000 7.148 299,287 +0.08(+1.15%)
Aug 08, 2013 7.133 7.229 6.978 7.067 592,944 -0.01(-0.10%)
Aug 07, 2013 7.163 7.222 7.059 7.074 656,879 -0.01(-0.10%)
Aug 06, 2013 7.170 7.273 7.067 7.081 325,165 -0.08(-1.13%)
Aug 05, 2013 7.325 7.325 7.096 7.163 468,987 -0.16(-2.12%)
Aug 02, 2013 7.392 7.443 7.273 7.318 180,433 -0.04(-0.60%)
Aug 01, 2013 7.554 7.584 7.333 7.362 177,862 -0.11(-1.48%)
Jul 31, 2013 7.421 7.525 7.296 7.473 330,945 +0.07(+0.90%)
Jul 30, 2013 7.488 7.495 7.355 7.406 156,905 -0.02(-0.30%)
Jul 29, 2013 7.547 7.561 7.384 7.429 235,867 -0.13(-1.66%)
Jul 26, 2013 7.539 7.591 7.473 7.554 311,622 -0.07(-0.87%)
Jul 25, 2013 7.502 7.672 7.473 7.621 368,314 +0.11(+1.48%)
Jul 24, 2013 7.591 7.606 7.473 7.510 250,418 -0.06(-0.78%)
Jul 23, 2013 7.643 7.665 7.561 7.569 196,452 -0.04(-0.58%)
Jul 22, 2013 7.613 7.613 7.502 7.613 251,244 +0.00(+0.00%)
Jul 19, 2013 7.429 7.621 7.427 7.613 403,436 +0.18(+2.38%)
Jul 18, 2013 7.421 7.510 7.414 7.436 466,987 +0.06(+0.80%)
Jul 17, 2013 7.406 7.457 7.362 7.377 259,345 -0.04(-0.50%)
Jul 16, 2013 7.384 7.480 7.377 7.414 472,279 +0.01(+0.20%)
Jul 15, 2013 7.377 7.473 7.362 7.399 322,034 -0.01(-0.20%)
Jul 12, 2013 7.399 7.477 7.259 7.414 262,904 -0.01(-0.20%)
Jul 11, 2013 7.325 7.443 7.303 7.429 445,919 +0.15(+2.03%)
Jul 10, 2013 7.222 7.296 7.163 7.281 284,181 +0.07(+1.02%)
Jul 09, 2013 7.081 7.229 7.052 7.207 318,894 +0.16(+2.20%)
Jul 08, 2013 7.059 7.088 6.978 7.052 214,393 -0.01(-0.10%)
Jul 05, 2013 7.118 7.126 6.838 7.059 268,338 +0.07(+0.95%)
Jul 03, 2013 7.081 7.089 6.985 6.993 244,392 -0.11(-1.56%)
Jul 02, 2013 7.015 7.118 6.963 7.104 302,952 +0.07(+0.94%)
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.