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 +0.010 (+0.17%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 21, 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 (%)
Apr 30, 2019 10.26 10.29 10.17 10.23 897,739 +0.02(+0.17%)
Apr 29, 2019 10.32 10.43 10.17 10.21 504,018 -0.08(-0.77%)
Apr 26, 2019 10.18 10.30 10.16 10.29 508,896 +0.16(+1.56%)
Apr 25, 2019 10.15 10.23 10.04 10.13 435,344 -0.07(-0.69%)
Apr 24, 2019 10.12 10.24 10.12 10.20 287,184 +0.03(+0.26%)
Apr 23, 2019 10.06 10.26 10.00 10.17 875,823 +0.16(+1.58%)
Apr 22, 2019 10.23 10.24 9.891 10.01 912,801 -0.29(-2.82%)
Apr 18, 2019 10.23 10.34 10.19 10.30 646,395 +0.06(+0.60%)
Apr 17, 2019 10.30 10.30 10.15 10.24 431,033 -0.02(-0.17%)
Apr 16, 2019 10.34 10.35 10.23 10.26 336,567 -0.04(-0.43%)
Apr 15, 2019 10.37 10.42 10.25 10.30 339,248 -0.04(-0.34%)
Apr 12, 2019 10.35 10.37 10.27 10.34 277,383 +0.05(+0.51%)
Apr 11, 2019 10.40 10.45 10.22 10.29 308,538 -0.11(-1.10%)
Apr 10, 2019 10.22 10.41 10.22 10.40 586,098 +0.21(+2.07%)
Apr 09, 2019 10.38 10.45 10.18 10.19 475,645 -0.19(-1.87%)
Apr 08, 2019 10.51 10.56 10.34 10.38 526,386 -0.16(-1.50%)
Apr 05, 2019 10.40 10.56 10.36 10.54 525,246 +0.16(+1.53%)
Apr 04, 2019 10.28 10.39 10.27 10.38 538,065 +0.12(+1.20%)
Apr 03, 2019 10.29 10.31 10.18 10.26 534,804 +0.02(+0.17%)
Apr 02, 2019 10.20 10.27 10.11 10.24 611,789 +0.04(+0.34%)
Apr 01, 2019 10.10 10.22 9.996 10.21 547,828 +0.16(+1.58%)
Mar 29, 2019 10.22 10.25 10.01 10.05 700,782 -0.13(-1.30%)
Mar 28, 2019 10.10 10.23 10.01 10.18 809,047 +0.11(+1.14%)
Mar 27, 2019 9.767 10.12 9.767 10.07 1,224,976 +0.26(+2.60%)
Mar 26, 2019 9.688 9.820 9.591 9.811 924,671 +0.13(+1.36%)
Mar 25, 2019 9.644 9.811 9.530 9.679 565,557 +0.00(+0.00%)
Mar 22, 2019 9.943 9.979 9.670 9.679 527,517 -0.32(-3.17%)
Mar 21, 2019 9.741 10.03 9.732 9.996 1,488,996 +0.21(+2.16%)
Mar 20, 2019 9.882 9.970 9.758 9.785 464,425 -0.10(-0.98%)
Mar 19, 2019 10.08 10.09 9.820 9.882 387,680 -0.15(-1.49%)
Mar 18, 2019 9.882 10.10 9.882 10.03 825,809 +0.16(+1.61%)
Mar 15, 2019 10.05 10.08 9.842 9.873 958,863 -0.15(-1.49%)
Mar 14, 2019 10.04 10.08 9.961 10.02 782,325 +0.00(+0.00%)
Mar 13, 2019 9.952 10.11 9.943 10.02 632,139 +0.11(+1.07%)
Mar 12, 2019 10.16 10.18 9.873 9.917 870,370 -0.24(-2.34%)
Mar 11, 2019 9.979 10.18 9.895 10.15 676,423 +0.21(+2.13%)
Mar 08, 2019 9.935 9.996 9.882 9.943 481,532 -0.03(-0.26%)
Mar 07, 2019 10.13 10.13 9.917 9.970 641,413 -0.12(-1.22%)
Mar 06, 2019 10.19 10.29 10.09 10.09 378,970 -0.08(-0.78%)
Mar 05, 2019 10.12 10.26 10.11 10.17 350,962 +0.05(+0.52%)
Mar 04, 2019 9.996 10.16 9.996 10.12 536,456 +0.11(+1.14%)
Mar 01, 2019 10.08 10.14 9.908 10.01 848,046 -0.03(-0.26%)
Feb 28, 2019 10.37 10.37 10.01 10.03 1,180,864 -0.33(-3.15%)
Feb 27, 2019 10.68 10.86 10.29 10.36 1,106,585 +0.22(+2.17%)
Feb 26, 2019 10.28 10.36 10.12 10.14 469,953 -0.14(-1.37%)
Feb 25, 2019 10.55 10.55 10.28 10.28 677,982 -0.23(-2.18%)
Feb 22, 2019 10.30 10.52 10.30 10.51 747,561 +0.20(+1.97%)
Feb 21, 2019 10.23 10.32 10.18 10.30 576,020 +0.07(+0.69%)
Feb 20, 2019 10.03 10.23 9.996 10.23 791,837 +0.21(+2.11%)
Feb 19, 2019 10.01 10.08 9.935 10.02 470,147 +0.01(+0.09%)
Feb 15, 2019 9.899 10.07 9.873 10.01 547,500 +0.16(+1.61%)
Feb 14, 2019 9.829 9.891 9.644 9.855 717,698 +0.01(+0.09%)
Feb 13, 2019 9.670 9.886 9.626 9.847 562,392 +0.24(+2.47%)
Feb 12, 2019 9.747 9.825 9.591 9.609 580,766 -0.13(-1.33%)
Feb 11, 2019 9.652 9.747 9.609 9.739 561,891 +0.15(+1.54%)
Feb 08, 2019 9.791 9.843 9.539 9.591 439,271 -0.28(-2.81%)
Feb 07, 2019 9.843 9.895 9.765 9.869 659,298 +0.00(+0.00%)
Feb 06, 2019 9.825 9.929 9.791 9.869 405,265 +0.05(+0.53%)
Feb 05, 2019 9.765 9.843 9.730 9.817 525,730 +0.04(+0.44%)
Feb 04, 2019 9.609 9.782 9.565 9.773 572,692 +0.16(+1.62%)
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.