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

Summit Hotel Properties (NY: INN )

6.120 +0.100 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Jan 02, 2014 6.646 6.668 6.491 6.528 985,115 -0.12(-1.78%)
Dec 31, 2013 6.712 6.646 6.646 6.646 399,770 -0.04(-0.55%)
Dec 30, 2013 6.646 6.720 6.609 6.683 511,824 +0.04(+0.56%)
Dec 27, 2013 6.638 6.649 6.542 6.646 563,917 +0.04(+0.56%)
Dec 26, 2013 6.653 6.653 6.572 6.609 307,147 -0.01(-0.11%)
Dec 24, 2013 6.616 6.646 6.572 6.616 278,618 -0.01(-0.22%)
Dec 23, 2013 6.638 6.661 6.572 6.631 460,970 +0.00(+0.00%)
Dec 20, 2013 6.446 6.631 6.439 6.631 1,642,975 +0.13(+2.05%)
Dec 19, 2013 6.417 6.498 6.380 6.498 732,240 +0.07(+1.15%)
Dec 18, 2013 6.410 6.424 6.306 6.424 629,641 +0.04(+0.58%)
Dec 17, 2013 6.439 6.439 6.373 6.387 354,802 -0.03(-0.46%)
Dec 16, 2013 6.350 6.461 6.336 6.417 374,246 +0.07(+1.05%)
Dec 13, 2013 6.380 6.461 6.350 6.350 798,456 -0.03(-0.46%)
Dec 12, 2013 6.417 6.424 6.380 6.380 500,824 -0.03(-0.46%)
Dec 11, 2013 6.498 6.528 6.350 6.410 646,882 -0.05(-0.80%)
Dec 10, 2013 6.513 6.594 6.461 6.461 482,866 -0.08(-1.24%)
Dec 09, 2013 6.579 6.579 6.454 6.542 453,998 -0.04(-0.56%)
Dec 06, 2013 6.491 6.579 6.454 6.579 518,633 +0.15(+2.30%)
Dec 05, 2013 6.380 6.498 6.373 6.432 422,035 +0.01(+0.11%)
Dec 04, 2013 6.461 6.483 6.328 6.424 804,964 -0.08(-1.25%)
Dec 03, 2013 6.557 6.565 6.454 6.506 549,427 -0.06(-0.90%)
Dec 02, 2013 6.727 6.727 6.528 6.565 568,474 -0.14(-2.09%)
Nov 29, 2013 6.764 6.764 6.697 6.705 505,558 +0.00(+0.00%)
Nov 27, 2013 6.609 6.712 6.601 6.705 848,017 +0.10(+1.45%)
Nov 26, 2013 6.624 6.646 6.542 6.609 1,484,379 +0.20(+3.11%)
Nov 25, 2013 6.528 6.542 6.395 6.410 574,812 -0.11(-1.70%)
Nov 22, 2013 6.631 6.631 6.506 6.520 522,950 -0.09(-1.34%)
Nov 21, 2013 6.557 6.653 6.535 6.609 450,006 +0.06(+0.90%)
Nov 20, 2013 6.572 6.668 6.520 6.550 526,314 -0.01(-0.22%)
Nov 19, 2013 6.668 6.668 6.483 6.565 781,041 -0.07(-1.00%)
Nov 18, 2013 6.616 6.727 6.543 6.631 610,208 +0.04(+0.67%)
Nov 15, 2013 6.520 6.587 6.491 6.587 450,059 +0.06(+0.90%)
Nov 14, 2013 6.513 6.609 6.476 6.528 751,909 -0.11(-1.67%)
Nov 12, 2013 6.424 6.638 6.414 6.638 758,292 +0.18(+2.74%)
Nov 11, 2013 6.476 6.506 6.417 6.461 979,250 -0.04(-0.57%)
Nov 08, 2013 6.498 6.557 6.369 6.498 1,011,085 -0.01(-0.11%)
Nov 07, 2013 6.646 6.646 6.454 6.506 1,563,473 -0.13(-2.00%)
Nov 06, 2013 6.779 6.797 6.609 6.638 821,859 -0.18(-2.60%)
Nov 05, 2013 6.882 6.897 6.793 6.816 268,851 -0.08(-1.18%)
Nov 04, 2013 6.808 6.919 6.779 6.897 523,246 +0.09(+1.30%)
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.