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

Summit Hotel Properties (NY: INN )

5.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2018 9.590 9.703 9.434 9.660 1,254,813 +0.05(+0.54%)
Nov 29, 2018 9.573 9.703 9.517 9.608 468,974 +0.01(+0.09%)
Nov 28, 2018 9.443 9.642 9.313 9.599 747,243 +0.16(+1.74%)
Nov 27, 2018 9.400 9.538 9.383 9.434 425,066 +0.04(+0.46%)
Nov 26, 2018 9.400 9.547 9.365 9.391 495,359 +0.08(+0.84%)
Nov 23, 2018 9.348 9.365 9.261 9.313 289,261 -0.08(-0.83%)
Nov 21, 2018 9.391 9.391 9.391 0 +0.01(+0.09%)
Nov 20, 2018 9.365 9.452 9.331 9.383 738,859 -0.03(-0.37%)
Nov 19, 2018 9.538 9.599 9.326 9.417 555,724 -0.14(-1.45%)
Nov 16, 2018 9.426 9.564 9.383 9.556 1,042,080 +0.08(+0.82%)
Nov 15, 2018 9.512 9.521 9.313 9.478 1,606,141 -0.07(-0.73%)
Nov 14, 2018 9.701 9.769 9.394 9.547 851,292 -0.07(-0.71%)
Nov 13, 2018 9.845 9.956 9.556 9.615 843,752 -0.20(-2.08%)
Nov 12, 2018 9.965 10.14 9.803 9.820 818,275 -0.13(-1.29%)
Nov 09, 2018 9.931 10.07 9.871 9.948 866,239 -0.02(-0.17%)
Nov 08, 2018 9.905 10.05 9.786 9.965 771,059 +0.03(+0.26%)
Nov 07, 2018 9.701 9.948 9.568 9.939 661,490 +0.24(+2.46%)
Nov 06, 2018 9.888 9.999 9.603 9.701 846,474 -0.07(-0.70%)
Nov 05, 2018 9.632 9.880 9.632 9.769 792,782 +0.14(+1.42%)
Nov 02, 2018 9.845 9.880 9.598 9.632 746,814 -0.14(-1.40%)
Nov 01, 2018 9.735 10.07 9.735 9.769 1,040,154 -0.05(-0.52%)
Oct 31, 2018 9.837 9.905 9.334 9.820 1,230,035 -0.02(-0.17%)
Oct 30, 2018 9.854 10.10 9.777 9.837 921,057 -0.02(-0.17%)
Oct 29, 2018 9.760 9.880 9.752 9.854 836,728 +0.18(+1.85%)
Oct 26, 2018 9.590 9.828 9.487 9.675 1,194,246 +0.00(+0.00%)
Oct 25, 2018 9.419 9.760 9.334 9.675 860,263 +0.30(+3.18%)
Oct 24, 2018 9.581 9.641 9.377 9.377 1,251,386 -0.14(-1.52%)
Oct 23, 2018 9.786 9.880 9.300 9.522 1,942,235 -0.60(-5.90%)
Oct 22, 2018 10.31 10.33 10.10 10.12 715,794 -0.14(-1.41%)
Oct 19, 2018 10.16 10.33 10.07 10.26 506,792 +0.08(+0.75%)
Oct 18, 2018 10.48 10.50 10.14 10.19 649,995 -0.32(-3.08%)
Oct 17, 2018 10.74 10.75 10.48 10.51 696,428 -0.26(-2.45%)
Oct 16, 2018 10.55 10.80 10.48 10.77 571,116 +0.23(+2.18%)
Oct 15, 2018 10.55 10.72 10.53 10.54 859,206 -0.02(-0.16%)
Oct 12, 2018 10.89 10.92 10.51 10.56 626,920 -0.26(-2.36%)
Oct 11, 2018 11.03 11.07 10.75 10.82 717,363 -0.21(-1.93%)
Oct 10, 2018 11.18 11.24 11.02 11.03 449,958 -0.15(-1.37%)
Oct 09, 2018 11.22 11.29 11.13 11.18 420,411 -0.06(-0.53%)
Oct 08, 2018 10.96 11.30 10.96 11.24 561,402 +0.32(+2.97%)
Oct 05, 2018 11.12 11.14 10.89 10.92 615,072 -0.18(-1.61%)
Oct 04, 2018 11.42 11.47 11.10 11.10 511,958 -0.35(-3.05%)
Oct 03, 2018 11.42 11.52 11.39 11.45 544,812 +0.04(+0.37%)
Oct 02, 2018 11.47 11.51 11.29 11.41 404,701 -0.07(-0.59%)
Oct 01, 2018 11.54 11.60 11.39 11.47 740,282 -0.06(-0.52%)
Sep 28, 2018 11.42 11.54 11.38 11.53 704,347 +0.11(+0.97%)
Sep 27, 2018 11.41 11.52 11.35 11.42 557,141 +0.06(+0.52%)
Sep 26, 2018 11.45 11.58 11.36 11.36 931,818 -0.06(-0.52%)
Sep 25, 2018 11.33 11.51 11.32 11.42 902,660 +0.11(+0.98%)
Sep 24, 2018 11.38 11.38 11.11 11.31 598,637 -0.07(-0.60%)
Sep 21, 2018 11.38 11.47 11.32 11.38 1,029,304 -0.02(-0.15%)
Sep 20, 2018 11.23 11.40 11.15 11.40 418,484 +0.20(+1.83%)
Sep 19, 2018 11.34 11.36 11.11 11.19 549,446 -0.14(-1.28%)
Sep 18, 2018 11.42 11.46 11.31 11.34 484,194 -0.10(-0.89%)
Sep 17, 2018 11.47 11.53 11.36 11.44 400,255 -0.02(-0.15%)
Sep 14, 2018 11.52 11.53 11.31 11.46 535,064 -0.08(-0.67%)
Sep 13, 2018 11.52 11.61 11.47 11.53 399,130 +0.09(+0.74%)
Sep 12, 2018 11.46 11.49 11.34 11.45 455,575 +0.01(+0.07%)
Sep 11, 2018 11.42 11.47 11.33 11.44 394,833 -0.01(-0.07%)
Sep 10, 2018 11.64 11.64 11.44 11.45 319,504 -0.13(-1.10%)
Sep 07, 2018 11.54 11.63 11.49 11.58 362,966 +0.00(+0.00%)
Sep 06, 2018 11.62 11.64 11.51 11.58 475,731 +0.03(+0.22%)
Sep 05, 2018 11.40 11.62 11.33 11.55 541,597 +0.16(+1.42%)
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.