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 -0.060 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2022 8.124 8.250 8.054 8.180 682,227 -0.05(-0.57%)
May 27, 2022 8.208 8.255 8.086 8.227 844,704 +0.12(+1.50%)
May 26, 2022 7.909 8.129 7.881 8.105 3,232,950 +0.19(+2.36%)
May 25, 2022 7.647 7.998 7.534 7.918 1,041,273 +0.25(+3.30%)
May 24, 2022 7.665 7.693 7.399 7.665 1,088,642 -0.04(-0.49%)
May 23, 2022 7.862 7.871 7.633 7.703 992,651 -0.09(-1.20%)
May 20, 2022 8.283 8.283 7.600 7.796 924,131 -0.37(-4.58%)
May 19, 2022 8.208 8.377 8.105 8.171 695,238 -0.13(-1.58%)
May 18, 2022 8.442 8.685 8.278 8.302 979,161 -0.18(-2.10%)
May 17, 2022 8.330 8.606 8.236 8.480 1,314,867 +0.34(+4.14%)
May 16, 2022 8.161 8.217 8.054 8.143 538,404 -0.06(-0.68%)
May 13, 2022 8.208 8.269 8.040 8.199 925,460 +0.10(+1.27%)
May 12, 2022 8.040 8.133 7.852 8.096 1,032,365 +0.05(+0.58%)
May 11, 2022 8.358 8.517 7.974 8.049 664,663 -0.25(-3.04%)
May 10, 2022 8.180 8.442 8.068 8.302 2,025,679 +0.11(+1.37%)
May 09, 2022 8.685 8.714 8.152 8.189 1,608,144 -0.56(-6.42%)
May 06, 2022 8.489 8.821 8.461 8.751 1,045,038 +0.20(+2.30%)
May 05, 2022 8.835 9.004 8.405 8.554 1,066,466 -0.40(-4.49%)
May 04, 2022 9.088 9.210 8.723 8.957 1,418,708 -0.17(-1.85%)
May 03, 2022 9.041 9.163 8.835 9.125 2,017,566 +0.00(+0.00%)
May 02, 2022 9.256 9.341 8.905 9.125 1,938,964 -0.11(-1.22%)
Apr 29, 2022 9.378 9.411 9.200 9.238 2,111,117 -0.22(-2.28%)
Apr 28, 2022 9.153 9.462 8.966 9.453 839,910 +0.37(+4.12%)
Apr 27, 2022 8.985 9.153 8.854 9.079 899,218 +0.09(+1.04%)
Apr 26, 2022 9.022 9.112 8.966 8.985 694,266 -0.15(-1.64%)
Apr 25, 2022 8.938 9.144 8.845 9.135 1,017,915 +0.11(+1.24%)
Apr 22, 2022 9.004 9.186 8.994 9.022 603,158 -0.05(-0.52%)
Apr 21, 2022 9.284 9.350 9.041 9.069 797,601 -0.06(-0.62%)
Apr 20, 2022 9.247 9.359 9.116 9.125 896,172 -0.02(-0.20%)
Apr 19, 2022 8.966 9.238 8.966 9.144 708,930 +0.19(+2.09%)
Apr 18, 2022 9.004 9.191 8.905 8.957 363,438 -0.13(-1.44%)
Apr 14, 2022 9.079 9.313 9.032 9.088 582,286 +0.05(+0.52%)
Apr 13, 2022 8.620 9.130 8.620 9.041 899,940 +0.48(+5.57%)
Apr 12, 2022 8.451 8.657 8.377 8.564 773,729 +0.18(+2.12%)
Apr 11, 2022 8.395 8.545 8.330 8.386 951,126 -0.06(-0.67%)
Apr 08, 2022 8.545 8.629 8.386 8.442 1,198,306 -0.15(-1.74%)
Apr 07, 2022 8.770 8.770 8.451 8.592 1,120,366 -0.21(-2.34%)
Apr 06, 2022 8.994 8.994 8.737 8.798 974,862 -0.26(-2.89%)
Apr 05, 2022 9.406 9.537 9.041 9.060 941,262 -0.38(-4.06%)
Apr 04, 2022 9.481 9.565 9.172 9.444 817,439 -0.07(-0.79%)
Apr 01, 2022 9.406 9.537 9.327 9.518 1,024,963 +0.20(+2.11%)
Mar 31, 2022 9.378 9.518 9.313 9.322 864,685 -0.08(-0.90%)
Mar 30, 2022 9.565 9.603 9.341 9.406 555,171 -0.16(-1.66%)
Mar 29, 2022 9.294 9.575 9.294 9.565 1,247,084 +0.42(+4.61%)
Mar 28, 2022 9.228 9.313 9.069 9.144 650,512 -0.10(-1.11%)
Mar 25, 2022 9.163 9.359 9.135 9.247 502,259 +0.12(+1.33%)
Mar 24, 2022 8.994 9.135 8.929 9.125 612,800 +0.13(+1.46%)
Mar 23, 2022 9.144 9.256 8.966 8.994 494,036 -0.25(-2.73%)
Mar 22, 2022 9.266 9.434 9.172 9.247 675,178 +0.04(+0.41%)
Mar 21, 2022 9.453 9.509 9.153 9.210 494,356 -0.26(-2.77%)
Mar 18, 2022 9.406 9.486 9.256 9.472 1,112,725 +0.10(+1.10%)
Mar 17, 2022 9.303 9.415 9.186 9.369 1,043,927 -0.05(-0.50%)
Mar 16, 2022 9.313 9.453 9.172 9.415 778,159 +0.20(+2.13%)
Mar 15, 2022 9.350 9.509 9.182 9.219 709,886 -0.03(-0.30%)
Mar 14, 2022 9.406 9.462 9.186 9.247 518,908 -0.11(-1.20%)
Mar 11, 2022 9.472 9.692 9.350 9.359 557,104 +0.00(+0.00%)
Mar 10, 2022 9.013 9.369 9.359 738,441 +0.16(+1.73%)
Mar 09, 2022 9.182 9.322 9.079 9.200 955,679 +0.31(+3.47%)
Mar 08, 2022 8.695 9.069 8.517 8.891 1,138,687 +0.24(+2.81%)
Mar 07, 2022 9.135 9.158 8.639 8.648 801,054 -0.49(-5.33%)
Mar 04, 2022 8.994 9.153 8.924 9.135 722,370 -0.03(-0.31%)
Mar 03, 2022 9.341 9.405 9.050 9.163 974,623 -0.10(-1.11%)
Mar 02, 2022 9.069 9.317 8.994 9.266 721,276 +0.32(+3.56%)
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.