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

Summit Hotel Properties (NY: INN )

5.990 -0.110 (-1.80%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Aug 29, 2014 8.115 8.086 8.086 8.086 302,401 -0.01(-0.18%)
Aug 28, 2014 8.115 8.152 8.064 8.101 391,258 -0.02(-0.27%)
Aug 27, 2014 8.145 8.182 8.101 8.123 347,994 -0.04(-0.45%)
Aug 26, 2014 8.086 8.189 8.086 8.160 616,161 +0.06(+0.73%)
Aug 25, 2014 8.160 8.160 8.027 8.101 228,167 +0.00(+0.00%)
Aug 22, 2014 8.152 8.174 8.098 8.101 236,933 -0.07(-0.90%)
Aug 21, 2014 8.174 8.182 8.101 8.174 459,515 +0.06(+0.73%)
Aug 20, 2014 8.123 8.152 8.041 8.115 230,254 -0.02(-0.27%)
Aug 19, 2014 8.115 8.167 8.112 8.137 475,991 +0.01(+0.18%)
Aug 18, 2014 8.101 8.137 8.034 8.123 611,880 +0.10(+1.29%)
Aug 15, 2014 8.108 8.108 7.953 8.019 636,227 -0.01(-0.18%)
Aug 14, 2014 7.923 8.041 7.923 8.034 760,519 +0.11(+1.40%)
Aug 13, 2014 7.805 7.953 7.780 7.923 683,113 +0.04(+0.47%)
Aug 12, 2014 7.909 7.968 7.835 7.886 295,550 -0.07(-0.84%)
Aug 11, 2014 8.012 8.041 7.938 7.953 432,512 -0.04(-0.46%)
Aug 08, 2014 7.916 7.997 7.883 7.990 486,218 +0.07(+0.93%)
Aug 07, 2014 7.901 7.975 7.842 7.916 882,797 +0.18(+2.29%)
Aug 06, 2014 7.613 7.753 7.598 7.739 433,682 +0.10(+1.26%)
Aug 05, 2014 7.739 7.790 7.576 7.643 367,171 -0.14(-1.80%)
Aug 04, 2014 7.621 7.790 7.580 7.783 497,637 +0.17(+2.23%)
Aug 01, 2014 7.591 7.628 7.510 7.613 704,616 +0.03(+0.39%)
Jul 31, 2014 7.532 7.606 7.532 7.584 763,707 -0.03(-0.39%)
Jul 30, 2014 7.709 7.717 7.569 7.613 545,893 -0.04(-0.58%)
Jul 29, 2014 7.672 7.724 7.650 7.657 479,603 +0.00(+0.00%)
Jul 28, 2014 7.694 7.705 7.635 7.657 230,756 +0.00(+0.00%)
Jul 25, 2014 7.702 7.761 7.650 7.657 486,906 -0.09(-1.14%)
Jul 24, 2014 7.857 7.916 7.731 7.746 466,135 -0.12(-1.50%)
Jul 23, 2014 7.968 7.968 7.864 7.864 294,408 -0.04(-0.56%)
Jul 22, 2014 7.901 7.953 7.879 7.909 271,409 +0.02(+0.28%)
Jul 21, 2014 7.864 7.938 7.835 7.886 311,058 +0.00(+0.00%)
Jul 18, 2014 7.739 7.931 7.731 7.886 436,151 +0.12(+1.52%)
Jul 17, 2014 7.835 7.879 7.746 7.768 302,146 -0.11(-1.41%)
Jul 16, 2014 7.835 7.938 7.790 7.879 418,304 +0.04(+0.57%)
Jul 15, 2014 7.901 7.909 7.761 7.835 316,673 -0.07(-0.93%)
Jul 14, 2014 7.857 7.916 7.835 7.909 303,932 +0.07(+0.94%)
Jul 11, 2014 7.857 7.857 7.753 7.835 241,107 -0.02(-0.28%)
Jul 10, 2014 7.805 7.909 7.798 7.857 299,476 -0.02(-0.28%)
Jul 09, 2014 7.894 7.909 7.835 7.879 249,009 +0.01(+0.19%)
Jul 08, 2014 7.790 7.909 7.731 7.864 1,030,715 +0.07(+0.95%)
Jul 07, 2014 7.872 7.894 7.776 7.790 348,025 -0.08(-1.03%)
Jul 03, 2014 7.849 7.872 7.872 7.872 244,981 +0.03(+0.38%)
Jul 02, 2014 7.872 7.909 7.805 7.842 408,641 -0.05(-0.65%)
Jul 01, 2014 7.879 7.931 7.872 7.894 556,021 +0.07(+0.85%)
Jun 30, 2014 7.813 7.842 7.753 7.827 626,792 +0.00(+0.00%)
Jun 27, 2014 7.746 7.901 7.746 7.827 1,073,581 +0.03(+0.38%)
Jun 26, 2014 7.761 7.820 7.739 7.798 535,263 +0.02(+0.28%)
Jun 25, 2014 7.717 7.805 7.717 7.776 432,073 -0.03(-0.38%)
Jun 24, 2014 7.790 7.938 7.784 7.805 550,502 +0.00(+0.00%)
Jun 23, 2014 7.753 7.827 7.727 7.805 1,012,303 +0.04(+0.57%)
Jun 20, 2014 7.776 7.827 7.665 7.761 701,176 -0.03(-0.38%)
Jun 19, 2014 7.790 7.872 7.731 7.790 554,587 +0.04(+0.57%)
Jun 18, 2014 7.687 7.753 7.635 7.746 441,899 +0.06(+0.77%)
Jun 17, 2014 7.643 7.731 7.584 7.687 853,208 +0.05(+0.68%)
Jun 16, 2014 7.621 7.687 7.570 7.635 400,464 -0.02(-0.29%)
Jun 13, 2014 7.650 7.672 7.569 7.657 367,204 +0.04(+0.48%)
Jun 12, 2014 7.598 7.621 7.502 7.621 634,098 +0.04(+0.58%)
Jun 11, 2014 7.621 7.643 7.488 7.576 626,380 -0.05(-0.68%)
Jun 10, 2014 7.613 7.665 7.547 7.628 1,504,476 -0.21(-2.64%)
Jun 06, 2014 7.753 7.864 7.683 7.835 981,140 +0.09(+1.14%)
Jun 05, 2014 7.525 7.761 7.488 7.746 788,841 +0.24(+3.25%)
Jun 04, 2014 7.458 7.539 7.392 7.502 606,335 +0.02(+0.30%)
Jun 03, 2014 7.451 7.517 7.399 7.480 978,608 -0.01(-0.10%)
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.