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

Summit Hotel Properties (NY: INN )

6.010 -0.060 (-0.99%)
Official Closing 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 31, 2023 6.265 6.303 6.169 6.275 1,638,690 -0.02(-0.30%)
May 30, 2023 6.198 6.318 6.157 6.294 637,026 +0.11(+1.86%)
May 26, 2023 6.131 6.203 6.107 6.179 345,506 +0.04(+0.62%)
May 25, 2023 6.169 6.217 6.073 6.141 411,749 -0.08(-1.23%)
May 24, 2023 6.332 6.380 6.203 6.217 446,901 -0.17(-2.70%)
May 23, 2023 6.370 6.481 6.370 6.390 467,684 -0.03(-0.45%)
May 22, 2023 6.552 6.552 6.366 6.418 516,492 -0.08(-1.18%)
May 19, 2023 6.725 6.725 6.461 6.495 699,863 -0.16(-2.45%)
May 18, 2023 6.543 6.658 6.466 6.658 1,001,396 +0.11(+1.61%)
May 17, 2023 6.476 6.552 6.379 6.552 608,599 +0.14(+2.24%)
May 16, 2023 6.428 6.533 6.370 6.409 573,511 -0.08(-1.18%)
May 15, 2023 6.514 6.528 6.428 6.485 451,409 +0.01(+0.15%)
May 12, 2023 6.428 6.485 6.381 6.476 1,620,929 +0.09(+1.49%)
May 11, 2023 6.495 6.514 6.310 6.381 1,010,834 -0.20(-3.03%)
May 10, 2023 6.637 6.756 6.466 6.580 736,646 +0.06(+0.87%)
May 09, 2023 6.324 6.576 6.305 6.523 891,904 +0.11(+1.78%)
May 08, 2023 6.409 6.424 6.333 6.409 451,475 -0.01(-0.15%)
May 05, 2023 6.438 6.609 6.319 6.419 770,300 +0.14(+2.27%)
May 04, 2023 6.286 6.371 6.115 6.276 1,154,294 +0.05(+0.76%)
May 03, 2023 6.144 6.400 6.144 6.229 554,054 +0.08(+1.23%)
May 02, 2023 6.238 6.248 6.011 6.153 858,281 -0.12(-1.97%)
May 01, 2023 6.153 6.333 6.153 6.276 840,841 +0.16(+2.64%)
Apr 28, 2023 5.944 6.172 5.925 6.115 961,213 +0.22(+3.70%)
Apr 27, 2023 5.887 5.935 5.764 5.897 875,551 +0.05(+0.81%)
Apr 26, 2023 5.897 6.020 5.830 5.849 1,080,504 -0.11(-1.91%)
Apr 25, 2023 6.068 6.115 5.944 5.963 1,057,063 -0.21(-3.38%)
Apr 24, 2023 6.182 6.248 6.153 6.172 729,840 -0.07(-1.07%)
Apr 21, 2023 6.238 6.272 6.167 6.238 684,741 +0.00(+0.00%)
Apr 20, 2023 6.276 6.381 6.191 6.238 769,593 -0.13(-2.09%)
Apr 19, 2023 6.352 6.438 6.267 6.371 1,302,041 -0.07(-1.03%)
Apr 18, 2023 6.371 6.492 6.295 6.438 1,384,543 +0.09(+1.50%)
Apr 17, 2023 6.343 6.400 6.125 6.343 5,407,628 +0.00(+0.00%)
Apr 14, 2023 6.447 6.495 6.286 6.343 500,464 -0.07(-1.04%)
Apr 13, 2023 6.419 6.495 6.390 6.409 967,782 +0.05(+0.75%)
Apr 12, 2023 6.476 6.528 6.305 6.362 1,849,833 +0.00(+0.00%)
Apr 11, 2023 6.343 6.424 6.248 6.362 2,101,746 +0.06(+0.90%)
Apr 10, 2023 6.324 6.381 6.219 6.305 1,054,347 +0.00(+0.00%)
Apr 06, 2023 6.362 6.390 6.267 6.305 1,182,955 -0.01(-0.15%)
Apr 05, 2023 6.305 6.376 6.305 6.314 643,246 -0.06(-0.89%)
Apr 04, 2023 6.485 6.514 6.314 6.371 1,050,743 -0.10(-1.61%)
Apr 03, 2023 6.675 6.732 6.419 6.476 1,641,610 -0.17(-2.57%)
Mar 31, 2023 6.561 6.656 6.504 6.647 1,565,822 +0.18(+2.79%)
Mar 30, 2023 6.552 6.590 6.400 6.466 869,771 -0.01(-0.15%)
Mar 29, 2023 6.362 6.490 6.300 6.476 788,798 +0.21(+3.33%)
Mar 28, 2023 6.200 6.352 6.172 6.267 624,564 +0.01(+0.15%)
Mar 27, 2023 6.276 6.314 6.167 6.257 880,523 +0.10(+1.70%)
Mar 24, 2023 5.935 6.172 5.859 6.153 1,195,615 +0.11(+1.89%)
Mar 23, 2023 6.182 6.238 6.006 6.039 797,258 -0.14(-2.30%)
Mar 22, 2023 6.447 6.561 6.163 6.182 868,292 -0.33(-5.10%)
Mar 21, 2023 6.504 6.704 6.433 6.514 1,528,765 +0.23(+3.63%)
Mar 20, 2023 6.191 6.348 6.182 6.286 816,769 +0.19(+3.12%)
Mar 17, 2023 6.495 6.504 6.049 6.096 2,546,266 -0.48(-7.36%)
Mar 16, 2023 6.428 6.585 6.276 6.580 783,390 +0.03(+0.43%)
Mar 15, 2023 6.362 6.571 6.343 6.552 967,698 -0.01(-0.14%)
Mar 14, 2023 6.723 6.780 6.504 6.561 925,217 +0.09(+1.47%)
Mar 13, 2023 6.552 6.609 6.419 6.466 895,052 -0.20(-2.99%)
Mar 10, 2023 6.789 6.917 6.647 6.666 1,062,625 -0.20(-2.90%)
Mar 09, 2023 7.359 7.359 6.846 6.865 540,830 -0.47(-6.35%)
Mar 08, 2023 7.198 7.335 7.136 7.330 1,018,116 +0.16(+2.25%)
Mar 07, 2023 7.264 7.330 7.069 7.169 480,421 -0.08(-1.05%)
Mar 06, 2023 7.378 7.385 7.179 7.245 614,958 -0.11(-1.55%)
Mar 03, 2023 7.397 7.421 7.307 7.359 437,991 +0.01(+0.13%)
Mar 02, 2023 7.283 7.349 7.236 7.349 448,226 +0.01(+0.13%)
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.