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, 2022 8.414 8.840 8.816 902,832 +0.34(+3.97%)
Jan 28, 2022 8.339 8.480 8.072 8.480 672,482 +0.16(+1.91%)
Jan 27, 2022 8.779 8.882 8.208 8.320 848,362 -0.38(-4.41%)
Jan 26, 2022 8.929 9.125 8.657 8.704 490,568 -0.13(-1.48%)
Jan 25, 2022 8.798 8.924 8.559 8.835 566,703 -0.07(-0.74%)
Jan 24, 2022 8.685 8.919 8.498 8.901 703,444 +0.01(+0.11%)
Jan 21, 2022 8.901 9.060 8.714 8.891 759,722 -0.07(-0.73%)
Jan 20, 2022 9.144 9.327 8.948 8.957 504,035 -0.20(-2.15%)
Jan 19, 2022 9.425 9.462 9.144 9.153 449,052 -0.27(-2.88%)
Jan 18, 2022 9.387 9.556 9.387 9.425 579,121 -0.05(-0.49%)
Jan 14, 2022 9.472 0 +0.17(+1.81%)
Jan 13, 2022 9.359 9.528 9.294 9.303 518,139 +0.02(+0.20%)
Jan 12, 2022 9.509 9.561 9.284 9.284 474,759 -0.19(-1.98%)
Jan 11, 2022 9.378 9.528 9.275 9.472 536,212 +0.09(+1.00%)
Jan 10, 2022 9.649 9.668 9.369 9.378 735,742 -0.26(-2.72%)
Jan 07, 2022 9.462 9.846 9.453 9.640 1,091,590 +0.20(+2.08%)
Jan 06, 2022 9.256 9.472 9.256 9.444 671,434 +0.17(+1.82%)
Jan 05, 2022 9.444 9.584 9.219 9.275 857,000 -0.13(-1.39%)
Jan 04, 2022 9.331 9.556 9.331 9.406 409,806 +0.09(+1.00%)
Jan 03, 2022 9.135 9.472 9.130 9.313 553,036 +0.18(+1.95%)
Dec 31, 2021 9.210 9.266 9.135 9.135 399,642 -0.09(-1.01%)
Dec 30, 2021 9.116 9.294 9.069 9.228 805,287 +0.16(+1.75%)
Dec 29, 2021 9.088 9.107 8.909 9.069 847,150 -0.01(-0.10%)
Dec 28, 2021 9.125 9.238 9.050 9.079 326,944 -0.07(-0.82%)
Dec 27, 2021 9.079 9.167 8.948 9.153 343,459 +0.01(+0.10%)
Dec 23, 2021 9.163 9.266 9.069 9.144 437,360 +0.02(+0.21%)
Dec 22, 2021 8.826 9.153 8.826 9.125 810,120 +0.22(+2.52%)
Dec 21, 2021 8.470 8.901 8.367 8.901 778,384 +0.58(+6.97%)
Dec 20, 2021 8.208 8.372 7.993 8.320 821,819 -0.04(-0.45%)
Dec 17, 2021 8.236 8.433 8.171 8.358 1,537,759 +0.07(+0.79%)
Dec 16, 2021 8.564 8.564 8.222 8.292 663,301 -0.17(-1.99%)
Dec 15, 2021 8.349 8.461 8.123 8.461 885,286 +0.07(+0.89%)
Dec 14, 2021 8.349 8.584 8.283 8.386 1,074,374 -0.03(-0.33%)
Dec 13, 2021 8.807 8.807 8.386 8.414 739,012 -0.43(-4.87%)
Dec 10, 2021 8.976 9.022 8.709 8.845 631,005 -0.07(-0.74%)
Dec 09, 2021 8.863 8.985 8.742 8.910 673,117 -0.07(-0.73%)
Dec 08, 2021 8.770 9.041 8.742 8.976 617,154 +0.18(+2.02%)
Dec 07, 2021 8.835 9.008 8.704 8.798 1,012,064 +0.06(+0.64%)
Dec 06, 2021 8.423 8.873 8.405 8.742 888,911 +0.49(+5.90%)
Dec 03, 2021 8.330 8.372 8.147 8.255 756,909 -0.07(-0.90%)
Dec 02, 2021 8.040 8.433 7.890 8.330 1,048,601 +0.35(+4.34%)
Dec 01, 2021 8.620 8.620 7.979 7.984 961,231 -0.39(-4.69%)
Nov 30, 2021 8.423 8.503 8.349 8.377 1,539,831 -0.19(-2.19%)
Nov 29, 2021 8.554 8.578 8.358 8.564 1,586,495 +0.21(+2.46%)
Nov 26, 2021 8.349 8.405 7.796 8.358 1,693,077 -0.44(-5.00%)
Nov 24, 2021 8.704 8.873 8.620 8.798 572,863 +0.05(+0.53%)
Nov 23, 2021 8.648 8.807 8.554 8.751 1,364,232 +0.07(+0.75%)
Nov 22, 2021 8.901 8.966 8.643 8.685 986,838 -0.13(-1.49%)
Nov 19, 2021 8.798 8.863 8.620 8.816 696,903 -0.14(-1.57%)
Nov 18, 2021 9.144 8.999 8.910 8.957 567,889 -0.19(-2.05%)
Nov 17, 2021 9.153 9.219 9.055 9.144 1,154,933 -0.06(-0.61%)
Nov 16, 2021 9.378 9.387 9.125 9.200 770,663 -0.16(-1.70%)
Nov 15, 2021 9.331 9.369 9.186 9.359 515,166 +0.07(+0.70%)
Nov 12, 2021 9.425 9.504 9.284 9.294 470,565 -0.12(-1.29%)
Nov 11, 2021 9.640 9.640 9.373 9.415 733,168 -0.11(-1.18%)
Nov 10, 2021 9.584 9.528 975,785 -0.08(-0.88%)
Nov 09, 2021 9.575 9.668 9.518 9.612 537,511 -0.06(-0.58%)
Nov 08, 2021 9.902 9.996 9.607 9.668 835,803 -0.20(-1.99%)
Nov 05, 2021 9.912 10.24 9.706 9.865 974,491 +0.21(+2.13%)
Nov 04, 2021 9.734 10.24 9.523 9.659 657,099 -0.11(-1.15%)
Nov 03, 2021 9.500 9.874 9.500 9.771 1,155,947 +0.21(+2.15%)
Nov 02, 2021 9.752 9.818 9.556 9.565 769,501 -0.15(-1.54%)
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.