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 30, 2014 7.302 7.450 7.184 7.413 1,684,699 +0.13(+1.72%)
May 29, 2014 7.287 7.339 7.243 7.287 485,006 +0.04(+0.51%)
May 28, 2014 7.354 7.354 7.096 7.251 877,365 -0.11(-1.50%)
May 27, 2014 7.132 7.384 7.132 7.361 893,782 +0.24(+3.32%)
May 23, 2014 7.059 7.125 7.125 7.125 823,056 +0.07(+0.94%)
May 22, 2014 6.926 7.059 6.904 7.059 180,456 +0.13(+1.81%)
May 21, 2014 6.970 6.992 6.911 6.933 484,097 -0.03(-0.42%)
May 20, 2014 7.014 7.029 6.940 6.963 541,478 -0.10(-1.36%)
May 19, 2014 6.955 7.066 6.940 7.059 694,311 +0.10(+1.38%)
May 16, 2014 6.852 6.963 6.852 6.963 511,195 +0.10(+1.40%)
May 15, 2014 6.970 6.985 6.844 6.867 618,191 -0.15(-2.11%)
May 14, 2014 7.036 7.044 6.926 7.014 748,720 +0.04(+0.53%)
May 13, 2014 7.000 7.066 6.955 6.977 877,704 -0.02(-0.32%)
May 12, 2014 6.785 7.003 6.778 7.000 839,588 +0.18(+2.60%)
May 09, 2014 6.689 6.822 6.682 6.822 1,075,224 +0.10(+1.43%)
May 08, 2014 6.748 6.778 6.697 6.726 567,922 -0.01(-0.22%)
May 07, 2014 6.734 6.778 6.704 6.741 593,149 +0.01(+0.11%)
May 06, 2014 6.704 6.785 6.682 6.734 804,460 +0.00(+0.00%)
May 05, 2014 6.704 6.756 6.645 6.734 647,049 -0.01(-0.22%)
May 02, 2014 6.756 6.785 6.697 6.748 846,542 +0.03(+0.44%)
May 01, 2014 6.689 6.726 6.638 6.719 1,089,155 +0.03(+0.44%)
Apr 30, 2014 6.660 6.719 6.630 6.689 552,702 +0.04(+0.55%)
Apr 29, 2014 6.704 6.719 6.638 6.652 592,229 -0.02(-0.33%)
Apr 28, 2014 6.667 6.704 6.586 6.675 581,540 +0.02(+0.33%)
Apr 25, 2014 6.712 6.719 6.638 6.652 460,899 -0.08(-1.21%)
Apr 24, 2014 6.808 6.830 6.719 6.734 474,641 -0.05(-0.76%)
Apr 23, 2014 6.808 6.859 6.748 6.785 546,639 -0.04(-0.65%)
Apr 22, 2014 6.800 6.867 6.771 6.830 698,946 +0.04(+0.65%)
Apr 21, 2014 6.763 6.801 6.741 6.785 334,324 +0.05(+0.77%)
Apr 17, 2014 6.675 6.734 6.734 6.734 791,093 +0.04(+0.55%)
Apr 16, 2014 6.689 6.712 6.667 6.697 977,713 +0.04(+0.55%)
Apr 15, 2014 6.726 6.748 6.630 6.660 907,733 -0.04(-0.55%)
Apr 14, 2014 6.815 6.815 6.682 6.697 969,284 -0.07(-0.98%)
Apr 11, 2014 6.741 6.800 6.704 6.763 563,562 -0.01(-0.11%)
Apr 10, 2014 6.859 6.896 6.726 6.771 517,990 -0.07(-1.08%)
Apr 09, 2014 6.844 6.881 6.815 6.844 446,537 +0.00(+0.00%)
Apr 08, 2014 6.830 6.874 6.785 6.844 737,034 +0.03(+0.43%)
Apr 07, 2014 6.874 6.881 6.771 6.815 1,294,963 -0.10(-1.39%)
Apr 04, 2014 7.029 7.088 6.904 6.911 784,061 -0.07(-0.95%)
Apr 03, 2014 6.970 7.029 6.933 6.977 784,402 -0.01(-0.21%)
Apr 02, 2014 7.014 7.022 6.948 6.992 464,025 +0.00(+0.00%)
Apr 01, 2014 6.859 7.007 6.830 6.992 626,968 +0.14(+2.05%)
Mar 31, 2014 6.741 6.881 6.697 6.852 616,883 +0.13(+1.87%)
Mar 28, 2014 6.748 6.830 6.689 6.726 365,572 -0.04(-0.55%)
Mar 27, 2014 6.726 6.785 6.704 6.763 708,388 +0.02(+0.33%)
Mar 26, 2014 6.748 6.793 6.660 6.741 870,004 +0.04(+0.55%)
Mar 25, 2014 6.734 6.804 6.667 6.704 692,277 -0.01(-0.22%)
Mar 24, 2014 6.926 6.926 6.719 6.719 610,764 -0.21(-2.99%)
Mar 21, 2014 6.697 6.948 6.697 6.926 1,655,520 +0.24(+3.53%)
Mar 20, 2014 6.682 6.719 6.586 6.689 706,602 +0.01(+0.11%)
Mar 19, 2014 6.719 6.719 6.623 6.682 997,567 -0.02(-0.33%)
Mar 18, 2014 6.682 6.726 6.586 6.704 1,062,803 +0.00(+0.00%)
Mar 17, 2014 6.859 6.867 6.660 6.704 599,676 -0.07(-1.09%)
Mar 14, 2014 6.719 6.830 6.719 6.778 411,786 +0.06(+0.88%)
Mar 13, 2014 6.822 6.844 6.689 6.719 536,897 -0.10(-1.41%)
Mar 12, 2014 6.785 6.844 6.726 6.815 456,369 +0.01(+0.11%)
Mar 11, 2014 6.844 6.918 6.793 6.808 429,813 -0.04(-0.65%)
Mar 10, 2014 6.852 6.889 6.771 6.852 399,379 +0.00(+0.00%)
Mar 07, 2014 6.940 6.977 6.778 6.852 609,149 -0.08(-1.17%)
Mar 06, 2014 6.926 6.948 6.867 6.933 279,839 +0.01(+0.21%)
Mar 05, 2014 6.963 6.977 6.874 6.918 558,477 -0.08(-1.16%)
Mar 04, 2014 6.867 7.044 6.859 7.000 1,002,878 +0.16(+2.27%)
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.