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 (%)
Aug 31, 2011 5.796 6.114 5.648 6.114 202,286 +0.35(+6.15%)
Aug 30, 2011 5.626 5.840 5.589 5.759 139,541 +0.13(+2.23%)
Aug 29, 2011 5.323 5.715 5.323 5.634 209,002 +0.35(+6.71%)
Aug 26, 2011 5.257 5.441 5.191 5.279 218,418 +0.01(+0.14%)
Aug 25, 2011 5.442 5.545 5.205 5.272 251,834 -0.11(-2.06%)
Aug 24, 2011 5.095 5.611 5.095 5.383 416,983 +0.44(+8.81%)
Aug 23, 2011 5.139 5.294 4.940 4.947 539,626 -0.17(-3.32%)
Aug 22, 2011 5.331 5.331 4.932 5.117 365,418 -0.10(-1.98%)
Aug 19, 2011 5.515 5.515 5.191 5.220 333,625 -0.37(-6.60%)
Aug 18, 2011 5.995 6.128 5.538 5.589 278,308 -0.55(-9.01%)
Aug 17, 2011 6.328 6.335 6.077 6.143 164,538 -0.15(-2.35%)
Aug 16, 2011 6.298 6.453 6.165 6.291 172,851 -0.18(-2.74%)
Aug 15, 2011 6.291 6.490 6.054 6.468 175,282 +0.23(+3.67%)
Aug 12, 2011 6.261 6.276 5.944 6.239 251,620 +0.05(+0.84%)
Aug 11, 2011 6.209 6.401 6.084 6.187 495,476 -0.02(-0.36%)
Aug 10, 2011 6.586 6.586 6.202 6.209 473,531 -0.51(-7.58%)
Aug 09, 2011 7.435 7.000 6.269 6.719 506,072 -0.16(-2.26%)
Aug 08, 2011 7.435 7.701 6.793 6.874 599,978 -0.99(-12.58%)
Aug 05, 2011 7.627 8.306 7.428 7.863 296,277 +0.30(+4.00%)
Aug 04, 2011 7.900 7.982 7.539 7.561 241,537 -0.38(-4.83%)
Aug 03, 2011 8.114 8.210 7.900 7.945 274,393 -0.15(-1.82%)
Aug 02, 2011 8.343 8.454 8.070 8.092 288,877 -0.27(-3.27%)
Aug 01, 2011 8.358 8.417 8.306 8.365 158,637 +0.04(+0.44%)
Jul 29, 2011 8.336 8.432 8.233 8.329 220,307 -0.04(-0.44%)
Jul 28, 2011 8.380 8.439 8.343 8.365 161,880 -0.04(-0.44%)
Jul 27, 2011 8.380 8.469 8.269 8.402 355,058 +0.02(+0.26%)
Jul 26, 2011 8.299 8.417 8.277 8.380 218,974 +0.05(+0.62%)
Jul 25, 2011 8.321 8.366 8.262 8.329 230,932 -0.09(-1.05%)
Jul 22, 2011 8.343 8.417 8.306 8.417 87,258 +0.11(+1.33%)
Jul 21, 2011 8.336 8.336 8.026 8.306 75,173 +0.01(+0.18%)
Jul 20, 2011 7.900 8.314 7.886 8.292 287,376 +0.41(+5.15%)
Jul 19, 2011 7.797 8.092 7.634 7.886 257,649 +0.10(+1.23%)
Jul 18, 2011 7.878 8.048 7.716 7.790 202,305 -0.08(-1.03%)
Jul 15, 2011 7.642 8.078 7.383 7.871 311,667 +0.29(+3.80%)
Jul 14, 2011 7.745 7.745 7.420 7.583 142,636 -0.18(-2.38%)
Jul 13, 2011 7.945 7.945 7.679 7.767 188,494 -0.13(-1.59%)
Jul 12, 2011 8.085 8.107 7.863 7.893 138,658 -0.21(-2.55%)
Jul 11, 2011 8.218 8.284 8.048 8.100 156,292 -0.17(-2.05%)
Jul 08, 2011 8.196 8.388 8.196 8.269 242,652 -0.01(-0.18%)
Jul 07, 2011 8.343 8.432 8.247 8.284 226,338 -0.04(-0.53%)
Jul 06, 2011 8.299 8.329 8.166 8.329 190,935 -0.01(-0.18%)
Jul 05, 2011 8.336 8.417 8.292 8.343 140,917 +0.04(+0.53%)
Jul 01, 2011 8.402 8.454 8.151 8.299 161,324 -0.08(-0.97%)
Jun 30, 2011 8.528 8.587 8.380 8.380 153,820 -0.13(-1.48%)
Jun 29, 2011 8.292 8.543 8.188 8.506 251,372 +0.25(+3.04%)
Jun 28, 2011 8.203 8.295 8.166 8.255 103,937 +0.10(+1.18%)
Jun 27, 2011 8.299 8.447 8.107 8.159 107,291 -0.18(-2.21%)
Jun 24, 2011 8.166 8.343 8.122 8.343 796,089 +0.20(+2.45%)
Jun 23, 2011 8.196 8.225 8.122 8.144 114,518 -0.11(-1.34%)
Jun 22, 2011 8.203 8.269 8.203 8.255 130,938 +0.04(+0.54%)
Jun 21, 2011 8.321 8.321 8.174 8.210 128,759 -0.06(-0.71%)
Jun 20, 2011 8.269 8.292 8.233 8.269 231,181 -0.07(-0.88%)
Jun 17, 2011 8.255 8.369 8.218 8.343 532,148 +0.13(+1.62%)
Jun 16, 2011 8.284 8.347 8.137 8.210 173,244 -0.07(-0.89%)
Jun 15, 2011 8.343 8.491 8.210 8.284 245,034 -0.10(-1.23%)
Jun 14, 2011 8.314 8.417 8.284 8.388 92,027 +0.11(+1.34%)
Jun 13, 2011 8.100 8.306 8.100 8.277 100,011 +0.21(+2.66%)
Jun 10, 2011 8.144 8.173 8.018 8.063 88,992 -0.13(-1.53%)
Jun 09, 2011 8.151 8.225 8.078 8.188 101,132 +0.07(+0.82%)
Jun 08, 2011 7.849 8.321 7.849 8.122 136,017 +0.24(+3.00%)
Jun 07, 2011 7.856 8.011 7.856 7.886 56,076 +0.05(+0.66%)
Jun 06, 2011 7.908 7.937 7.826 7.834 72,352 -0.05(-0.66%)
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.