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

Summit Hotel Properties (NY: INN )

7.000 +0.030 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 29, 2011 8.525 8.804 8.486 8.797 112,421 +0.30(+3.56%)
Apr 28, 2011 8.253 8.494 8.230 8.494 81,203 +0.25(+3.01%)
Apr 27, 2011 8.214 8.253 8.160 8.245 22,206 +0.00(+0.00%)
Apr 26, 2011 8.043 8.253 7.826 8.245 255,046 +0.19(+2.31%)
Apr 25, 2011 7.997 8.121 7.989 8.059 38,091 +0.10(+1.27%)
Apr 21, 2011 7.989 8.075 7.935 7.958 89,459 +0.02(+0.20%)
Apr 20, 2011 8.043 8.075 7.935 7.943 72,883 -0.02(-0.20%)
Apr 19, 2011 8.012 8.075 7.935 7.958 62,105 -0.02(-0.19%)
Apr 18, 2011 7.927 8.028 7.888 7.974 67,467 -0.02(-0.29%)
Apr 15, 2011 7.927 8.090 7.811 7.997 273,092 +0.05(+0.68%)
Apr 14, 2011 7.717 8.067 7.686 7.943 183,025 +0.19(+2.40%)
Apr 13, 2011 7.966 8.059 7.725 7.756 418,307 -0.20(-2.54%)
Apr 12, 2011 7.919 8.082 7.896 7.958 408,209 +0.02(+0.29%)
Apr 11, 2011 8.144 8.269 7.857 7.935 314,479 -0.08(-0.97%)
Apr 08, 2011 8.090 8.183 7.958 8.012 129,701 -0.03(-0.39%)
Apr 07, 2011 8.113 8.113 7.888 8.043 116,161 -0.03(-0.38%)
Apr 06, 2011 7.842 8.346 7.756 8.075 384,487 +0.23(+2.97%)
Apr 05, 2011 7.733 7.842 7.733 7.842 313,654 +0.07(+0.90%)
Apr 04, 2011 7.764 7.803 7.725 7.772 373,865 +0.01(+0.10%)
Apr 01, 2011 7.725 7.795 7.686 7.764 278,681 +0.05(+0.60%)
Mar 31, 2011 7.648 7.741 7.523 7.717 3,246,323 +0.05(+0.71%)
Mar 30, 2011 7.694 7.694 7.422 7.663 213,201 +0.01(+0.10%)
Mar 29, 2011 7.694 7.733 7.616 7.655 296,089 -0.01(-0.10%)
Mar 28, 2011 7.756 7.764 7.624 7.663 209,864 -0.09(-1.20%)
Mar 25, 2011 7.733 7.803 7.671 7.756 123,898 +0.03(+0.40%)
Mar 24, 2011 7.795 7.795 7.624 7.725 171,854 -0.02(-0.30%)
Mar 23, 2011 7.842 7.842 7.616 7.748 161,674 -0.08(-0.99%)
Mar 22, 2011 7.764 7.849 7.671 7.826 247,909 +0.09(+1.20%)
Mar 21, 2011 7.644 7.919 7.640 7.733 326,865 +0.08(+1.01%)
Mar 18, 2011 7.686 7.733 7.609 7.655 362,861 +0.00(+0.00%)
Mar 17, 2011 7.648 7.710 7.531 7.655 207,807 +0.01(+0.10%)
Mar 16, 2011 7.671 7.686 7.578 7.648 404,206 +0.02(+0.31%)
Mar 15, 2011 7.570 7.686 7.554 7.624 169,965 +0.07(+0.93%)
Mar 14, 2011 7.562 7.648 7.516 7.554 82,081 -0.03(-0.41%)
Mar 11, 2011 7.484 7.632 7.484 7.585 98,158 +0.04(+0.51%)
Mar 10, 2011 7.585 7.663 7.469 7.547 137,944 -0.14(-1.82%)
Mar 09, 2011 7.686 7.686 7.531 7.686 83,869 +0.00(+0.00%)
Mar 08, 2011 7.624 7.686 7.605 7.686 163,511 +0.03(+0.41%)
Mar 07, 2011 7.663 7.671 7.492 7.655 261,166 -0.01(-0.10%)
Mar 04, 2011 7.578 7.679 7.578 7.663 93,056 +0.05(+0.71%)
Mar 03, 2011 7.686 7.686 7.555 7.609 81,695 -0.04(-0.51%)
Mar 02, 2011 7.523 7.686 7.516 7.648 86,271 +0.00(+0.00%)
Mar 01, 2011 7.570 7.648 7.516 7.648 245,944 +0.08(+1.03%)
Feb 28, 2011 7.609 7.663 7.453 7.570 235,796 -0.04(-0.51%)
Feb 25, 2011 7.376 7.655 7.376 7.609 303,813 +0.17(+2.30%)
Feb 24, 2011 7.461 7.562 7.275 7.438 108,362 +0.02(+0.21%)
Feb 23, 2011 7.477 7.516 7.415 7.422 232,952 -0.05(-0.62%)
Feb 22, 2011 7.547 7.585 7.453 7.469 199,563 -0.04(-0.52%)
Feb 18, 2011 7.531 7.624 7.469 7.508 587,603 -0.02(-0.31%)
Feb 17, 2011 7.500 7.624 7.446 7.531 211,108 -0.06(-0.82%)
Feb 16, 2011 7.756 7.756 7.570 7.593 197,409 -0.02(-0.20%)
Feb 15, 2011 7.717 7.717 7.461 7.609 187,433 -0.02(-0.31%)
Feb 14, 2011 7.997 8.075 7.632 7.632 454,224 +0.02(+0.31%)
Feb 11, 2011 7.671 7.671 7.453 7.609 801,070 -0.04(-0.51%)
Feb 10, 2011 7.337 7.686 7.189 7.648 2,076,086 +0.12(+1.65%)
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.