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

Summit Hotel Properties (NY: INN )

6.175 +0.055 (+0.90%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jun 3, 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, 2011 6.122 6.291 6.077 6.218 3,047,895 +0.24(+4.08%)
Nov 29, 2011 5.981 6.003 5.826 5.974 758,821 +0.02(+0.37%)
Nov 28, 2011 5.922 5.952 5.885 5.952 360,944 +0.14(+2.41%)
Nov 25, 2011 5.767 5.944 5.767 5.811 83,007 +0.03(+0.51%)
Nov 23, 2011 5.782 5.848 5.678 5.782 175,144 -0.06(-1.01%)
Nov 22, 2011 5.870 5.907 5.760 5.841 275,120 -0.05(-0.88%)
Nov 21, 2011 6.151 6.166 5.767 5.893 350,817 -0.35(-5.56%)
Nov 18, 2011 6.092 6.291 6.055 6.240 333,264 +0.15(+2.42%)
Nov 17, 2011 6.173 6.247 6.018 6.092 375,563 -0.10(-1.55%)
Nov 16, 2011 5.959 6.520 5.959 6.188 962,209 +0.25(+4.23%)
Nov 15, 2011 5.804 6.011 5.804 5.937 219,131 +0.10(+1.64%)
Nov 14, 2011 5.937 5.966 5.797 5.841 161,389 -0.14(-2.35%)
Nov 11, 2011 6.003 6.018 5.841 5.981 317,138 +0.14(+2.40%)
Nov 10, 2011 5.834 5.848 5.590 5.841 156,398 +0.12(+2.06%)
Nov 09, 2011 6.026 6.173 5.715 5.723 260,230 -0.44(-7.07%)
Nov 08, 2011 6.092 6.173 5.966 6.158 93,289 +0.18(+2.96%)
Nov 07, 2011 5.952 6.092 5.782 5.981 68,189 -0.03(-0.49%)
Nov 04, 2011 5.981 6.055 5.907 6.011 56,490 -0.01(-0.12%)
Nov 03, 2011 5.797 6.033 5.649 6.018 213,109 +0.29(+5.03%)
Nov 02, 2011 5.752 5.834 5.553 5.730 281,174 +0.07(+1.31%)
Nov 01, 2011 5.774 5.900 5.627 5.656 140,064 -0.30(-5.08%)
Oct 31, 2011 6.026 6.026 5.915 5.959 145,641 -0.16(-2.54%)
Oct 28, 2011 6.314 6.380 6.099 6.114 126,814 -0.24(-3.72%)
Oct 27, 2011 6.173 6.498 6.151 6.350 250,128 +0.35(+5.91%)
Oct 26, 2011 5.922 6.099 5.834 5.996 136,114 +0.16(+2.78%)
Oct 25, 2011 6.225 6.225 5.782 5.834 105,826 -0.40(-6.40%)
Oct 24, 2011 5.989 6.247 5.885 6.232 97,189 +0.22(+3.69%)
Oct 21, 2011 5.708 6.129 5.708 6.011 223,877 +0.41(+7.39%)
Oct 20, 2011 5.738 5.749 5.509 5.597 156,812 -0.11(-1.94%)
Oct 19, 2011 6.011 6.085 5.693 5.708 173,968 -0.29(-4.80%)
Oct 18, 2011 5.885 6.055 5.575 5.996 229,636 +0.15(+2.53%)
Oct 17, 2011 5.885 5.996 5.797 5.848 251,500 -0.10(-1.61%)
Oct 14, 2011 5.974 6.055 5.752 5.944 377,462 -0.05(-0.86%)
Oct 13, 2011 5.701 6.158 5.693 5.996 124,733 +0.30(+5.32%)
Oct 12, 2011 5.405 5.826 5.390 5.693 181,362 +0.32(+5.91%)
Oct 11, 2011 5.213 5.523 5.210 5.376 201,147 +0.15(+2.82%)
Oct 10, 2011 5.162 5.250 5.066 5.228 172,991 +0.16(+3.21%)
Oct 07, 2011 5.088 5.213 5.043 5.066 229,448 +0.01(+0.29%)
Oct 06, 2011 5.162 5.199 5.021 5.051 208,629 +0.01(+0.29%)
Oct 05, 2011 5.043 5.206 4.999 5.036 169,711 +0.01(+0.29%)
Oct 04, 2011 4.940 5.095 4.549 5.021 464,313 +0.03(+0.59%)
Oct 03, 2011 5.206 5.234 4.955 4.992 244,561 -0.22(-4.25%)
Sep 30, 2011 5.346 5.405 5.213 5.213 185,017 -0.18(-3.42%)
Sep 29, 2011 5.553 5.553 5.331 5.398 109,825 -0.04(-0.68%)
Sep 28, 2011 5.723 5.760 5.435 5.435 213,286 -0.29(-5.03%)
Sep 27, 2011 5.907 5.996 5.723 5.723 149,747 -0.07(-1.27%)
Sep 26, 2011 5.701 5.878 5.538 5.797 111,765 +0.16(+2.88%)
Sep 23, 2011 5.826 5.826 5.575 5.634 287,570 -0.21(-3.54%)
Sep 22, 2011 5.678 5.885 5.538 5.841 193,933 +0.04(+0.64%)
Sep 21, 2011 6.446 6.446 5.804 5.804 354,727 -0.64(-9.97%)
Sep 20, 2011 6.661 6.720 6.387 6.446 186,355 -0.18(-2.78%)
Sep 19, 2011 6.601 6.646 6.439 6.631 199,679 +0.01(+0.11%)
Sep 16, 2011 6.528 6.653 6.304 6.624 601,736 +0.20(+3.10%)
Sep 15, 2011 6.683 6.690 6.254 6.424 218,545 -0.15(-2.25%)
Sep 14, 2011 6.395 6.897 6.395 6.572 286,245 +0.24(+3.85%)
Sep 13, 2011 6.291 6.402 6.225 6.328 213,392 +0.07(+1.06%)
Sep 12, 2011 5.915 6.299 5.915 6.262 141,551 +0.27(+4.56%)
Sep 09, 2011 5.907 6.210 5.863 5.989 245,873 +0.04(+0.62%)
Sep 08, 2011 6.232 6.476 5.944 5.952 202,863 -0.35(-5.51%)
Sep 07, 2011 5.686 6.314 5.568 6.299 304,234 +0.67(+11.94%)
Sep 06, 2011 5.612 5.627 5.390 5.627 180,202 -0.12(-2.06%)
Sep 02, 2011 6.122 6.122 5.671 5.745 247,206 -0.49(-7.93%)
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.