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

Summit Hotel Properties (NY: INN )

6.070 +0.100 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 28, 2021 9.126 9.140 8.892 8.995 805,800 -0.03(-0.31%)
May 27, 2021 9.126 9.014 9.005 9.023 466,119 +0.01(+0.10%)
May 26, 2021 8.771 9.023 8.686 9.014 451,813 +0.24(+2.77%)
May 25, 2021 8.939 9.182 8.757 8.771 819,674 -0.09(-1.06%)
May 24, 2021 8.855 8.902 8.734 8.864 404,668 +0.05(+0.53%)
May 21, 2021 8.977 9.051 8.771 8.817 631,616 -0.08(-0.95%)
May 20, 2021 9.136 9.136 8.789 8.902 721,726 -0.17(-1.86%)
May 19, 2021 8.986 9.080 8.733 9.070 702,879 -0.09(-1.02%)
May 18, 2021 9.267 9.370 9.136 9.164 509,824 -0.05(-0.51%)
May 17, 2021 9.257 9.304 9.033 9.211 559,981 -0.17(-1.80%)
May 14, 2021 9.080 9.426 9.014 9.379 719,063 +0.37(+4.05%)
May 13, 2021 8.846 9.201 8.621 9.014 1,182,676 +0.34(+3.88%)
May 12, 2021 8.836 8.958 8.630 8.677 740,385 -0.21(-2.32%)
May 11, 2021 8.892 8.986 8.719 8.883 506,150 -0.11(-1.25%)
May 10, 2021 9.416 9.491 8.995 8.995 876,890 -0.38(-4.09%)
May 07, 2021 9.042 9.379 9.023 9.379 542,079 +0.31(+3.41%)
May 06, 2021 9.239 9.257 8.986 9.070 1,023,780 -0.15(-1.62%)
May 05, 2021 9.370 9.557 9.197 9.220 1,076,612 -0.27(-2.86%)
May 04, 2021 9.650 9.650 9.407 9.491 571,652 -0.24(-2.50%)
May 03, 2021 9.632 9.838 9.632 9.735 809,135 +0.22(+2.26%)
Apr 30, 2021 9.641 9.688 9.491 9.519 766,960 -0.28(-2.87%)
Apr 29, 2021 9.744 9.955 9.632 9.800 609,399 +0.07(+0.77%)
Apr 28, 2021 9.566 9.812 9.519 9.725 761,902 +0.15(+1.56%)
Apr 27, 2021 9.426 9.576 9.295 9.576 529,776 +0.16(+1.69%)
Apr 26, 2021 9.473 9.613 9.360 9.416 356,393 +0.08(+0.90%)
Apr 23, 2021 9.080 9.416 9.023 9.332 521,562 +0.24(+2.68%)
Apr 22, 2021 9.267 9.370 9.089 9.089 663,253 -0.14(-1.52%)
Apr 21, 2021 8.939 9.342 8.864 9.229 873,028 +0.24(+2.71%)
Apr 20, 2021 9.061 9.117 8.864 8.986 741,585 -0.18(-1.94%)
Apr 19, 2021 9.229 9.229 9.098 9.164 634,199 -0.14(-1.51%)
Apr 16, 2021 9.463 9.463 9.285 9.304 552,651 -0.03(-0.30%)
Apr 15, 2021 9.491 9.491 9.211 9.332 676,225 -0.10(-1.09%)
Apr 14, 2021 9.435 9.847 9.407 9.435 996,109 +0.06(+0.60%)
Apr 13, 2021 9.351 9.487 9.154 9.379 1,687,704 -0.06(-0.60%)
Apr 12, 2021 9.304 9.445 9.285 9.435 456,653 +0.09(+1.00%)
Apr 09, 2021 9.632 9.641 9.206 9.342 921,014 -0.20(-2.06%)
Apr 08, 2021 9.641 9.650 9.398 9.538 539,178 -0.14(-1.45%)
Apr 07, 2021 9.828 9.903 9.519 9.679 471,100 -0.11(-1.15%)
Apr 06, 2021 9.688 9.847 9.632 9.791 789,693 +0.07(+0.67%)
Apr 05, 2021 9.978 9.997 9.599 9.725 535,827 -0.10(-1.05%)
Apr 01, 2021 9.604 9.852 9.557 9.828 659,912 +0.32(+3.35%)
Mar 31, 2021 9.735 9.763 9.473 9.510 1,097,579 -0.22(-2.21%)
Mar 30, 2021 9.660 9.913 9.655 9.725 593,082 +0.08(+0.87%)
Mar 29, 2021 9.819 10.04 9.599 9.641 878,519 -0.23(-2.37%)
Mar 26, 2021 9.894 9.959 9.650 9.875 942,381 +0.11(+1.15%)
Mar 25, 2021 9.267 9.800 9.094 9.763 959,028 +0.38(+4.09%)
Mar 24, 2021 9.538 9.903 9.379 9.379 1,142,515 -0.01(-0.10%)
Mar 23, 2021 9.660 9.791 9.314 9.388 808,982 -0.38(-3.93%)
Mar 22, 2021 10.01 10.07 9.613 9.772 928,473 -0.30(-2.97%)
Mar 19, 2021 10.27 10.29 9.763 10.07 1,957,303 -0.22(-2.09%)
Mar 18, 2021 10.53 10.60 10.25 10.29 799,042 -0.24(-2.31%)
Mar 17, 2021 10.23 10.55 10.21 10.53 1,026,951 +0.37(+3.69%)
Mar 16, 2021 10.32 10.32 10.07 10.16 962,918 -0.23(-2.25%)
Mar 15, 2021 10.09 10.51 9.950 10.39 1,257,603 +0.32(+3.16%)
Mar 12, 2021 10.07 10.12 9.889 10.07 1,114,491 +0.05(+0.47%)
Mar 11, 2021 10.04 10.15 9.824 10.02 629,943 +0.02(+0.19%)
Mar 10, 2021 9.744 10.07 9.688 10.01 645,618 +0.30(+3.09%)
Mar 09, 2021 9.922 9.922 9.604 9.707 714,684 -0.09(-0.96%)
Mar 08, 2021 9.679 9.894 9.538 9.800 578,954 +0.25(+2.65%)
Mar 05, 2021 9.782 9.791 9.061 9.548 846,872 -0.07(-0.78%)
Mar 04, 2021 9.800 9.950 9.398 9.622 1,190,377 -0.23(-2.37%)
Mar 03, 2021 9.725 9.978 9.688 9.856 1,172,587 +0.33(+3.44%)
Mar 02, 2021 9.735 9.772 9.388 9.529 881,021 -0.27(-2.77%)
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.