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

Summit Hotel Properties (NY: INN )

6.030 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2012 5.899 5.929 5.796 5.885 176,105 +0.01(+0.25%)
May 30, 2012 5.958 6.040 5.870 5.870 136,843 -0.07(-1.24%)
May 29, 2012 5.958 5.995 5.914 5.944 145,850 +0.01(+0.25%)
May 25, 2012 5.641 5.951 5.634 5.929 124,650 +0.30(+5.38%)
May 24, 2012 5.663 5.693 5.552 5.626 98,854 -0.01(-0.13%)
May 23, 2012 5.670 5.730 5.611 5.634 144,413 -0.10(-1.80%)
May 22, 2012 5.715 5.796 5.641 5.737 165,463 -0.01(-0.13%)
May 21, 2012 5.523 5.759 5.486 5.744 214,139 +0.21(+3.87%)
May 18, 2012 5.944 5.959 5.508 5.530 396,161 -0.39(-6.61%)
May 17, 2012 5.826 5.988 5.826 5.922 146,801 +0.01(+0.12%)
May 16, 2012 5.936 6.106 5.907 5.914 184,249 +0.03(+0.50%)
May 15, 2012 5.818 5.951 5.781 5.885 127,894 +0.04(+0.76%)
May 14, 2012 5.848 5.870 5.781 5.840 121,533 -0.07(-1.25%)
May 11, 2012 5.995 6.054 5.833 5.914 158,068 -0.14(-2.32%)
May 10, 2012 6.077 6.143 6.025 6.054 94,245 +0.02(+0.37%)
May 09, 2012 6.062 6.117 6.010 6.032 111,925 -0.08(-1.33%)
May 08, 2012 6.091 6.165 6.054 6.114 115,508 -0.03(-0.48%)
May 07, 2012 6.173 6.195 6.069 6.143 135,930 -0.02(-0.36%)
May 04, 2012 6.165 6.191 6.091 6.165 170,803 -0.02(-0.36%)
May 03, 2012 6.180 6.239 6.091 6.187 154,942 -0.01(-0.12%)
May 02, 2012 6.143 6.239 6.114 6.195 522,661 +0.00(+0.00%)
May 01, 2012 6.143 6.291 6.143 6.195 137,583 +0.02(+0.36%)
Apr 30, 2012 6.084 6.173 6.069 6.173 297,685 +0.07(+1.21%)
Apr 27, 2012 6.040 6.128 6.002 6.099 248,577 +0.06(+0.98%)
Apr 26, 2012 5.973 6.054 5.958 6.040 209,836 +0.03(+0.49%)
Apr 25, 2012 6.010 6.069 5.944 6.010 149,927 +0.04(+0.74%)
Apr 24, 2012 5.907 5.981 5.907 5.966 204,984 +0.05(+0.87%)
Apr 23, 2012 5.833 5.988 5.833 5.914 176,875 +0.00(+0.00%)
Apr 20, 2012 5.796 5.951 5.752 5.914 172,798 +0.18(+3.22%)
Apr 19, 2012 5.611 5.744 5.611 5.730 121,672 +0.10(+1.84%)
Apr 18, 2012 5.670 5.707 5.604 5.626 211,028 -0.09(-1.55%)
Apr 17, 2012 5.685 5.752 5.656 5.715 120,179 +0.04(+0.78%)
Apr 16, 2012 5.781 5.781 5.641 5.670 125,997 -0.07(-1.29%)
Apr 13, 2012 5.722 5.752 5.611 5.744 166,139 -0.01(-0.13%)
Apr 12, 2012 5.722 5.848 5.685 5.752 125,234 +0.03(+0.52%)
Apr 11, 2012 5.737 5.781 5.685 5.722 118,994 +0.03(+0.52%)
Apr 10, 2012 6.047 6.062 5.656 5.693 220,433 -0.18(-3.02%)
Apr 09, 2012 5.833 6.003 5.833 5.870 169,045 -0.06(-1.00%)
Apr 05, 2012 5.685 5.936 5.685 5.929 245,698 +0.24(+4.29%)
Apr 04, 2012 5.870 5.870 5.678 5.685 166,779 -0.24(-3.99%)
Apr 03, 2012 6.003 6.018 5.892 5.922 141,005 -0.10(-1.72%)
Apr 02, 2012 5.611 6.025 5.611 6.025 246,016 +0.43(+7.65%)
Mar 30, 2012 5.766 5.766 5.597 5.597 492,322 -0.16(-2.70%)
Mar 29, 2012 5.759 5.789 5.730 5.752 310,966 -0.04(-0.76%)
Mar 28, 2012 5.752 5.848 5.722 5.796 514,064 +0.07(+1.16%)
Mar 27, 2012 5.848 5.848 5.722 5.730 353,254 -0.14(-2.39%)
Mar 26, 2012 5.840 5.877 5.781 5.870 247,162 +0.10(+1.66%)
Mar 23, 2012 5.707 5.803 5.611 5.774 372,645 +0.09(+1.56%)
Mar 22, 2012 5.796 5.840 5.626 5.685 290,502 -0.15(-2.53%)
Mar 21, 2012 5.944 5.973 5.811 5.833 374,843 -0.07(-1.25%)
Mar 20, 2012 5.833 5.966 5.789 5.907 427,671 +0.05(+0.88%)
Mar 19, 2012 5.538 5.870 5.538 5.855 828,654 +0.30(+5.31%)
Mar 16, 2012 5.575 5.626 5.493 5.560 3,124,234 -0.02(-0.40%)
Mar 15, 2012 5.707 5.707 5.508 5.582 236,874 -0.11(-1.95%)
Mar 14, 2012 5.944 5.944 5.656 5.693 300,547 -0.24(-4.10%)
Mar 13, 2012 6.069 6.091 5.914 5.936 403,934 -0.07(-1.23%)
Mar 12, 2012 6.003 6.032 5.944 6.010 96,446 +0.03(+0.49%)
Mar 09, 2012 5.966 6.025 5.966 5.981 128,670 -0.01(-0.25%)
Mar 08, 2012 6.062 6.084 5.929 5.995 503,237 -0.03(-0.49%)
Mar 07, 2012 6.025 6.025 5.922 6.025 184,328 +0.04(+0.62%)
Mar 06, 2012 6.106 6.128 5.981 5.988 436,256 -0.16(-2.64%)
Mar 05, 2012 6.409 6.409 6.062 6.150 1,023,153 -0.33(-5.13%)
Mar 02, 2012 6.579 6.682 6.483 6.483 770,445 -0.12(-1.79%)
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.