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

Summit Hotel Properties (NY: INN )

5.810 -0.090 (-1.53%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Mar 31, 2014 6.742 6.882 6.697 6.853 616,818 +0.13(+1.87%)
Mar 28, 2014 6.749 6.830 6.690 6.727 365,534 -0.04(-0.55%)
Mar 27, 2014 6.727 6.786 6.705 6.764 708,313 +0.02(+0.33%)
Mar 26, 2014 6.749 6.793 6.661 6.742 869,913 +0.04(+0.55%)
Mar 25, 2014 6.734 6.805 6.668 6.705 692,204 -0.01(-0.22%)
Mar 24, 2014 6.926 6.926 6.720 6.720 610,700 -0.21(-2.99%)
Mar 21, 2014 6.697 6.949 6.697 6.926 1,655,346 +0.24(+3.53%)
Mar 20, 2014 6.683 6.720 6.587 6.690 706,528 +0.01(+0.11%)
Mar 19, 2014 6.720 6.720 6.624 6.683 997,462 -0.02(-0.33%)
Mar 18, 2014 6.683 6.727 6.587 6.705 1,062,691 +0.00(+0.00%)
Mar 17, 2014 6.860 6.867 6.661 6.705 599,612 -0.07(-1.09%)
Mar 14, 2014 6.720 6.830 6.720 6.779 411,743 +0.06(+0.88%)
Mar 13, 2014 6.823 6.845 6.690 6.720 536,841 -0.10(-1.41%)
Mar 12, 2014 6.786 6.845 6.727 6.816 456,321 +0.01(+0.11%)
Mar 11, 2014 6.845 6.919 6.793 6.808 429,768 -0.04(-0.65%)
Mar 10, 2014 6.853 6.889 6.771 6.853 399,337 +0.00(+0.00%)
Mar 07, 2014 6.941 6.978 6.779 6.853 609,085 -0.08(-1.17%)
Mar 06, 2014 6.926 6.949 6.867 6.934 279,809 +0.01(+0.21%)
Mar 05, 2014 6.963 6.978 6.875 6.919 558,418 -0.08(-1.16%)
Mar 04, 2014 6.867 7.045 6.860 7.000 1,002,773 +0.16(+2.27%)
Mar 03, 2014 6.801 6.845 6.646 6.845 649,443 +0.02(+0.32%)
Feb 28, 2014 6.727 6.860 6.675 6.823 986,660 +0.10(+1.43%)
Feb 27, 2014 6.801 6.823 6.683 6.727 489,047 -0.11(-1.62%)
Feb 26, 2014 6.779 6.867 6.771 6.838 518,609 +0.05(+0.76%)
Feb 25, 2014 6.793 6.845 6.749 6.786 500,312 -0.02(-0.33%)
Feb 24, 2014 6.731 6.830 6.731 6.808 957,544 +0.07(+0.99%)
Feb 21, 2014 6.816 6.816 6.705 6.742 732,729 -0.05(-0.76%)
Feb 20, 2014 6.742 6.808 6.690 6.793 619,975 +0.05(+0.77%)
Feb 19, 2014 6.690 6.816 6.690 6.742 514,248 +0.01(+0.22%)
Feb 18, 2014 6.742 6.764 6.690 6.727 564,830 -0.01(-0.22%)
Feb 14, 2014 6.712 6.742 6.742 6.742 555,508 +0.03(+0.44%)
Feb 13, 2014 6.631 6.749 6.587 6.712 491,562 +0.04(+0.66%)
Feb 12, 2014 6.550 6.668 6.469 6.668 560,277 +0.00(+0.00%)
Feb 11, 2014 6.661 6.779 6.616 6.668 962,824 +0.03(+0.44%)
Feb 10, 2014 6.550 6.646 6.513 6.638 643,868 +0.07(+1.12%)
Feb 07, 2014 6.557 6.572 6.432 6.565 560,661 +0.04(+0.57%)
Feb 06, 2014 6.410 6.528 6.410 6.528 823,020 +0.12(+1.84%)
Feb 05, 2014 6.550 6.557 6.373 6.410 847,535 -0.18(-2.69%)
Feb 04, 2014 6.587 6.638 6.542 6.587 919,971 +0.04(+0.68%)
Feb 03, 2014 6.587 6.653 6.491 6.542 1,422,094 -0.04(-0.56%)
Jan 31, 2014 6.476 6.594 6.469 6.579 1,089,487 -0.02(-0.34%)
Jan 30, 2014 6.587 6.638 6.535 6.601 1,362,781 +0.04(+0.56%)
Jan 29, 2014 6.535 6.638 6.476 6.565 2,033,843 -0.04(-0.67%)
Jan 28, 2014 6.454 6.616 6.417 6.609 1,970,600 +0.18(+2.76%)
Jan 27, 2014 6.469 6.498 6.277 6.432 2,184,568 -0.01(-0.23%)
Jan 24, 2014 6.528 6.528 6.373 6.446 1,329,173 -0.09(-1.36%)
Jan 23, 2014 6.535 6.579 6.498 6.535 409,403 -0.01(-0.23%)
Jan 22, 2014 6.572 6.587 6.542 6.550 599,981 -0.02(-0.34%)
Jan 21, 2014 6.609 6.638 6.528 6.572 946,174 -0.01(-0.22%)
Jan 17, 2014 6.609 6.587 6.587 6.587 466,670 -0.02(-0.34%)
Jan 16, 2014 6.646 6.657 6.557 6.609 685,051 -0.03(-0.44%)
Jan 15, 2014 6.609 6.686 6.609 6.638 976,723 +0.03(+0.45%)
Jan 14, 2014 6.557 6.716 6.535 6.609 888,903 +0.06(+0.90%)
Jan 13, 2014 6.594 6.616 6.483 6.550 862,500 -0.08(-1.22%)
Jan 10, 2014 6.675 6.675 6.565 6.631 327,969 -0.03(-0.44%)
Jan 09, 2014 6.609 6.661 6.579 6.661 747,119 +0.06(+0.89%)
Jan 08, 2014 6.601 6.616 6.535 6.601 667,525 -0.02(-0.33%)
Jan 07, 2014 6.601 6.646 6.572 6.624 663,608 +0.04(+0.67%)
Jan 06, 2014 6.557 6.587 6.506 6.579 598,124 +0.03(+0.45%)
Jan 03, 2014 6.520 6.572 6.491 6.550 844,108 +0.02(+0.34%)
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.