Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Summit Hotel Properties (NY: INN )

6.120 +0.100 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2020 8.433 8.433 8.433 451,198 +0.10(+1.24%)
Dec 30, 2020 8.274 8.564 8.255 8.330 451,198 +0.07(+0.91%)
Dec 29, 2020 8.629 8.723 8.246 8.255 685,375 -0.35(-4.03%)
Dec 28, 2020 8.611 8.845 8.517 8.601 492,003 +0.04(+0.44%)
Dec 24, 2020 8.320 8.611 8.311 8.564 450,672 +0.21(+2.46%)
Dec 23, 2020 8.320 8.508 8.189 8.358 496,664 +0.14(+1.71%)
Dec 22, 2020 8.554 8.554 8.161 8.217 406,718 -0.26(-3.09%)
Dec 21, 2020 8.339 8.545 8.143 8.480 1,028,735 -0.06(-0.66%)
Dec 18, 2020 9.022 9.032 8.508 8.536 2,023,218 -0.46(-5.10%)
Dec 17, 2020 9.294 9.313 8.816 8.994 598,634 -0.21(-2.24%)
Dec 16, 2020 9.191 9.359 9.097 9.200 746,549 +0.01(+0.10%)
Dec 15, 2020 8.798 9.219 8.732 9.191 509,202 +0.49(+5.59%)
Dec 14, 2020 8.826 9.004 8.657 8.704 1,009,650 +0.07(+0.76%)
Dec 11, 2020 8.760 9.079 8.620 8.639 1,021,439 -0.25(-2.84%)
Dec 10, 2020 8.816 9.036 8.732 8.891 875,399 -0.06(-0.63%)
Dec 09, 2020 9.032 9.069 8.639 8.948 1,041,723 +0.03(+0.31%)
Dec 08, 2020 8.470 8.938 8.470 8.919 1,037,192 +0.32(+3.70%)
Dec 07, 2020 8.873 8.891 8.508 8.601 993,535 -0.40(-4.47%)
Dec 04, 2020 8.723 9.022 8.646 9.004 915,341 +0.43(+5.02%)
Dec 03, 2020 8.732 8.826 8.526 8.573 1,136,537 -0.07(-0.76%)
Dec 02, 2020 8.320 8.742 8.217 8.639 755,517 +0.24(+2.90%)
Dec 01, 2020 8.367 8.564 8.189 8.395 787,967 +0.26(+3.22%)
Nov 30, 2020 8.414 8.564 8.133 8.133 1,076,690 -0.38(-4.51%)
Nov 27, 2020 8.573 8.685 8.424 8.517 351,520 -0.07(-0.87%)
Nov 25, 2020 8.620 8.620 8.311 8.592 1,024,644 -0.15(-1.71%)
Nov 24, 2020 8.423 8.938 8.255 8.742 1,390,324 +0.55(+6.74%)
Nov 23, 2020 7.918 8.274 7.843 8.189 981,454 +0.47(+6.06%)
Nov 20, 2020 7.619 7.721 7.478 7.721 773,772 +0.06(+0.73%)
Nov 19, 2020 7.534 7.740 7.394 7.665 604,534 +0.08(+1.11%)
Nov 18, 2020 7.768 7.974 7.581 7.581 1,735,676 -0.10(-1.34%)
Nov 17, 2020 7.197 7.787 7.104 7.684 1,470,326 +0.34(+4.59%)
Nov 16, 2020 7.534 7.693 7.338 7.347 1,429,774 +0.27(+3.84%)
Nov 13, 2020 6.439 7.113 6.374 7.076 1,346,355 +0.69(+10.85%)
Nov 12, 2020 6.514 6.617 6.318 6.383 1,061,021 -0.22(-3.26%)
Nov 11, 2020 7.459 7.459 6.495 6.598 1,570,838 -0.93(-12.31%)
Nov 10, 2020 7.216 7.740 7.076 7.525 1,985,858 +0.02(+0.25%)
Nov 09, 2020 6.318 7.759 6.187 7.506 3,053,334 +2.07(+38.04%)
Nov 06, 2020 5.588 5.662 5.438 5.438 1,142,815 -0.11(-2.02%)
Nov 05, 2020 5.279 5.559 5.241 5.550 825,584 +0.25(+4.77%)
Nov 04, 2020 5.503 5.503 5.157 5.297 605,136 -0.29(-5.19%)
Nov 03, 2020 5.260 5.606 5.260 5.588 1,105,602 +0.42(+8.15%)
Nov 02, 2020 5.017 5.166 4.923 5.166 631,902 +0.22(+4.55%)
Oct 30, 2020 5.082 5.129 4.900 4.942 620,983 -0.15(-2.94%)
Oct 29, 2020 4.876 5.148 4.736 5.091 1,116,677 +0.25(+5.22%)
Oct 28, 2020 4.801 4.876 4.661 4.839 1,040,054 -0.10(-2.08%)
Oct 27, 2020 5.297 5.372 4.942 4.942 1,006,443 -0.37(-6.88%)
Oct 26, 2020 5.391 5.410 5.101 5.307 813,276 -0.14(-2.58%)
Oct 23, 2020 5.447 5.569 5.363 5.447 679,855 +0.07(+1.22%)
Oct 22, 2020 5.110 5.391 5.110 5.382 673,643 +0.26(+5.12%)
Oct 21, 2020 5.007 5.129 4.932 5.120 541,791 +0.10(+2.05%)
Oct 20, 2020 4.932 5.185 4.904 5.017 889,266 +0.19(+3.88%)
Oct 19, 2020 4.914 4.951 4.792 4.829 675,856 +0.02(+0.39%)
Oct 16, 2020 4.829 4.876 4.708 4.811 529,738 -0.07(-1.53%)
Oct 15, 2020 4.680 4.942 4.628 4.886 654,217 +0.14(+2.96%)
Oct 14, 2020 4.736 4.857 4.726 4.745 426,202 -0.04(-0.78%)
Oct 13, 2020 5.110 5.120 4.783 4.783 704,310 -0.37(-7.09%)
Oct 12, 2020 5.120 5.208 5.017 5.148 544,445 +0.01(+0.18%)
Oct 09, 2020 5.166 5.194 5.035 5.138 926,347 +0.02(+0.37%)
Oct 08, 2020 5.120 5.157 5.017 5.120 663,375 +0.08(+1.67%)
Oct 07, 2020 4.960 5.082 4.932 5.035 1,580,778 +0.09(+1.89%)
Oct 06, 2020 5.045 5.110 4.923 4.942 938,451 -0.01(-0.19%)
Oct 05, 2020 5.045 5.110 4.876 4.951 1,117,928 -0.09(-1.86%)
Oct 02, 2020 4.867 5.110 4.773 5.045 844,610 +0.04(+0.75%)
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.