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

Summit Hotel Properties (NY: INN )

6.010 UNCHANGED
Streaming Delayed 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 29, 2015 9.961 9.991 9.858 9.865 1,120,437 -0.13(-1.26%)
May 28, 2015 10.04 10.06 9.939 9.991 330,642 -0.04(-0.44%)
May 27, 2015 9.954 10.06 9.873 10.04 892,530 +0.13(+1.27%)
May 26, 2015 9.939 9.969 9.895 9.910 470,746 -0.10(-0.96%)
May 22, 2015 10.03 10.01 10.01 10.01 380,946 -0.06(-0.59%)
May 21, 2015 10.04 10.09 9.954 10.06 539,820 +0.01(+0.15%)
May 20, 2015 9.961 10.08 9.902 10.05 451,485 +0.12(+1.19%)
May 19, 2015 9.969 9.983 9.814 9.932 515,980 -0.07(-0.74%)
May 18, 2015 9.902 10.02 9.865 10.01 850,649 +0.05(+0.52%)
May 15, 2015 9.954 9.983 9.858 9.954 403,828 +0.02(+0.22%)
May 14, 2015 9.777 9.932 9.710 9.932 324,082 +0.24(+2.52%)
May 13, 2015 9.791 9.858 9.644 9.688 695,639 -0.14(-1.43%)
May 12, 2015 9.732 9.832 9.511 9.828 606,145 +0.07(+0.76%)
May 11, 2015 9.851 9.924 9.743 9.755 369,404 -0.12(-1.20%)
May 08, 2015 9.851 10.05 9.806 9.873 556,064 +0.11(+1.13%)
May 07, 2015 9.629 9.814 9.600 9.762 334,133 +0.14(+1.46%)
May 06, 2015 9.718 9.725 9.555 9.622 506,560 +0.00(+0.00%)
May 05, 2015 9.651 9.747 9.548 9.622 624,608 -0.10(-1.06%)
May 04, 2015 9.858 9.902 9.651 9.725 492,713 -0.13(-1.35%)
May 01, 2015 9.732 9.910 9.644 9.858 610,505 +0.13(+1.37%)
Apr 30, 2015 10.06 10.15 9.644 9.725 908,311 -0.40(-3.94%)
Apr 29, 2015 10.11 10.16 10.09 10.12 552,714 -0.03(-0.29%)
Apr 28, 2015 9.998 10.18 9.961 10.15 604,044 +0.18(+1.78%)
Apr 27, 2015 10.04 10.14 9.895 9.976 411,797 -0.04(-0.44%)
Apr 24, 2015 10.09 10.15 10.01 10.02 371,576 -0.04(-0.37%)
Apr 23, 2015 9.954 10.12 9.947 10.06 703,037 +0.09(+0.89%)
Apr 22, 2015 9.851 9.969 9.806 9.969 484,295 +0.11(+1.12%)
Apr 21, 2015 9.799 9.873 9.777 9.858 407,127 +0.10(+0.98%)
Apr 20, 2015 9.659 9.762 9.651 9.762 417,965 +0.14(+1.46%)
Apr 17, 2015 9.673 9.725 9.422 9.622 676,807 -0.09(-0.91%)
Apr 16, 2015 9.629 9.718 9.600 9.710 389,302 +0.08(+0.84%)
Apr 15, 2015 9.784 9.791 9.614 9.629 737,516 -0.11(-1.14%)
Apr 14, 2015 9.932 9.991 9.710 9.740 715,057 -0.15(-1.49%)
Apr 13, 2015 9.961 10.04 9.887 9.887 592,653 -0.10(-0.96%)
Apr 10, 2015 9.836 9.983 9.814 9.983 638,344 +0.21(+2.19%)
Apr 09, 2015 10.12 10.13 9.732 9.769 922,017 -0.35(-3.43%)
Apr 08, 2015 10.29 10.38 10.08 10.12 1,173,938 -0.16(-1.51%)
Apr 07, 2015 10.39 10.43 10.26 10.27 555,856 -0.13(-1.28%)
Apr 06, 2015 10.32 10.47 10.28 10.40 366,253 +0.08(+0.79%)
Apr 02, 2015 10.31 10.32 10.32 10.32 610,083 -0.05(-0.50%)
Apr 01, 2015 10.39 10.50 10.27 10.37 559,790 -0.01(-0.14%)
Mar 31, 2015 10.35 10.39 10.22 10.39 772,821 -0.04(-0.35%)
Mar 30, 2015 10.29 10.54 10.25 10.43 551,465 +0.21(+2.10%)
Mar 27, 2015 10.02 10.23 9.998 10.21 689,068 +0.19(+1.92%)
Mar 26, 2015 10.01 10.15 9.969 10.02 545,459 -0.04(-0.44%)
Mar 25, 2015 10.30 10.36 10.06 10.06 567,432 -0.26(-2.50%)
Mar 24, 2015 10.60 10.62 10.28 10.32 473,670 -0.27(-2.58%)
Mar 23, 2015 10.54 10.65 10.49 10.60 518,318 +0.09(+0.84%)
Mar 20, 2015 10.33 10.54 10.30 10.51 1,308,650 +0.22(+2.15%)
Mar 19, 2015 10.20 10.31 10.16 10.29 372,248 +0.04(+0.36%)
Mar 18, 2015 10.07 10.28 9.983 10.25 553,142 +0.16(+1.61%)
Mar 17, 2015 10.04 10.17 10.04 10.09 873,172 +0.01(+0.07%)
Mar 16, 2015 10.20 10.21 10.08 10.08 520,304 -0.05(-0.51%)
Mar 13, 2015 10.10 10.17 9.983 10.13 659,307 +0.08(+0.81%)
Mar 12, 2015 9.969 10.06 9.917 10.05 568,931 +0.19(+1.95%)
Mar 11, 2015 9.673 9.876 9.673 9.858 677,654 +0.21(+2.22%)
Mar 10, 2015 9.695 9.732 9.636 9.644 890,824 -0.18(-1.80%)
Mar 09, 2015 9.969 9.983 9.791 9.821 765,964 -0.11(-1.12%)
Mar 06, 2015 10.09 10.12 9.895 9.932 1,329,414 -0.26(-2.54%)
Mar 05, 2015 10.31 10.31 10.08 10.19 934,976 +0.04(+0.44%)
Mar 04, 2015 10.01 10.18 9.991 10.15 1,125,892 +0.16(+1.55%)
Mar 03, 2015 9.910 10.05 9.659 9.991 1,720,255 +0.06(+0.59%)
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.