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

Summit Hotel Properties (NY: INN )

6.870 -0.060 (-0.87%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 28, 2023 5.871 6.096 5.852 6.040 973,183 +0.22(+3.70%)
Apr 27, 2023 5.815 5.862 5.693 5.824 886,453 +0.05(+0.81%)
Apr 26, 2023 5.824 5.946 5.758 5.777 1,093,958 -0.11(-1.91%)
Apr 25, 2023 5.993 6.040 5.871 5.890 1,070,226 -0.21(-3.38%)
Apr 24, 2023 6.105 6.171 6.077 6.096 738,928 -0.07(-1.07%)
Apr 21, 2023 6.162 6.195 6.091 6.162 693,267 +0.00(+0.00%)
Apr 20, 2023 6.199 6.302 6.115 6.162 779,177 -0.13(-2.09%)
Apr 19, 2023 6.274 6.359 6.190 6.293 1,318,255 -0.07(-1.03%)
Apr 18, 2023 6.293 6.413 6.218 6.359 1,401,784 +0.09(+1.50%)
Apr 17, 2023 6.265 6.321 6.049 6.265 5,474,965 +0.00(+0.00%)
Apr 14, 2023 6.368 6.415 6.209 6.265 506,696 -0.07(-1.04%)
Apr 13, 2023 6.340 6.415 6.312 6.331 979,833 +0.05(+0.75%)
Apr 12, 2023 6.396 6.448 6.227 6.284 1,872,868 +0.00(+0.00%)
Apr 11, 2023 6.265 6.345 6.171 6.284 2,127,917 +0.06(+0.90%)
Apr 10, 2023 6.246 6.302 6.143 6.227 1,067,476 +0.00(+0.00%)
Apr 06, 2023 6.284 6.312 6.190 6.227 1,197,686 -0.01(-0.15%)
Apr 05, 2023 6.227 6.298 6.227 6.237 651,256 -0.06(-0.89%)
Apr 04, 2023 6.406 6.434 6.237 6.293 1,063,827 -0.10(-1.61%)
Apr 03, 2023 6.593 6.649 6.340 6.396 1,662,051 -0.17(-2.57%)
Mar 31, 2023 6.481 6.574 6.424 6.565 1,585,320 +0.18(+2.79%)
Mar 30, 2023 6.471 6.509 6.321 6.387 880,602 -0.01(-0.15%)
Mar 29, 2023 6.284 6.410 6.223 6.396 798,620 +0.21(+3.33%)
Mar 28, 2023 6.124 6.274 6.096 6.190 632,342 +0.01(+0.15%)
Mar 27, 2023 6.199 6.237 6.091 6.181 891,487 +0.10(+1.70%)
Mar 24, 2023 5.862 6.096 5.787 6.077 1,210,503 +0.11(+1.89%)
Mar 23, 2023 6.105 6.162 5.932 5.965 807,186 -0.14(-2.30%)
Mar 22, 2023 6.368 6.481 6.087 6.105 879,104 -0.33(-5.10%)
Mar 21, 2023 6.424 6.621 6.354 6.434 1,547,801 +0.23(+3.63%)
Mar 20, 2023 6.115 6.270 6.105 6.209 826,939 +0.19(+3.12%)
Mar 17, 2023 6.415 6.424 5.974 6.021 2,577,972 -0.48(-7.36%)
Mar 16, 2023 6.349 6.504 6.199 6.499 793,145 +0.03(+0.43%)
Mar 15, 2023 6.284 6.490 6.265 6.471 979,748 -0.01(-0.14%)
Mar 14, 2023 6.640 6.696 6.424 6.481 936,738 +0.09(+1.47%)
Mar 13, 2023 6.471 6.528 6.340 6.387 906,197 -0.20(-2.99%)
Mar 10, 2023 6.706 6.832 6.565 6.584 1,075,857 -0.20(-2.90%)
Mar 09, 2023 7.268 7.268 6.762 6.781 547,565 -0.46(-6.35%)
Mar 08, 2023 7.109 7.245 7.048 7.240 1,030,793 +0.16(+2.25%)
Mar 07, 2023 7.175 7.240 6.982 7.081 486,403 -0.08(-1.05%)
Mar 06, 2023 7.287 7.294 7.090 7.156 622,615 -0.11(-1.55%)
Mar 03, 2023 7.306 7.329 7.217 7.268 443,445 +0.01(+0.13%)
Mar 02, 2023 7.193 7.259 7.147 7.259 453,807 +0.01(+0.13%)
Mar 01, 2023 6.921 7.306 6.851 7.250 773,036 +0.31(+4.46%)
Feb 28, 2023 7.343 7.400 6.893 6.940 1,335,977 -0.52(-6.92%)
Feb 27, 2023 7.512 7.583 7.381 7.456 625,887 +0.05(+0.63%)
Feb 24, 2023 7.400 7.456 7.250 7.409 737,893 -0.15(-1.99%)
Feb 23, 2023 7.409 7.559 7.282 7.559 566,020 +0.21(+2.81%)
Feb 22, 2023 7.372 7.461 7.306 7.353 642,969 +0.02(+0.26%)
Feb 21, 2023 7.287 7.390 7.186 7.334 569,164 -0.09(-1.26%)
Feb 17, 2023 7.522 7.522 7.381 7.428 655,667 -0.08(-1.00%)
Feb 16, 2023 7.531 7.615 7.433 7.503 501,933 -0.27(-3.50%)
Feb 15, 2023 7.662 7.784 7.635 7.775 296,846 +0.04(+0.48%)
Feb 14, 2023 7.653 7.798 7.606 7.737 347,144 +0.01(+0.12%)
Feb 13, 2023 7.503 7.737 7.437 7.728 329,570 +0.20(+2.62%)
Feb 10, 2023 7.662 7.736 7.400 7.531 485,874 -0.20(-2.54%)
Feb 09, 2023 7.830 7.895 7.694 7.727 506,841 -0.01(-0.12%)
Feb 08, 2023 7.923 8.054 7.732 7.736 563,229 -0.28(-3.49%)
Feb 07, 2023 7.848 8.110 7.811 8.016 806,823 +0.10(+1.30%)
Feb 06, 2023 7.942 7.998 7.816 7.914 598,024 -0.15(-1.85%)
Feb 03, 2023 8.016 8.119 7.960 8.063 1,148,745 -0.04(-0.46%)
Feb 02, 2023 8.054 8.217 7.993 8.100 965,710 +0.15(+1.88%)
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.