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 -0.060 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 24, 2011 7.967 8.092 7.937 8.026 106,530 +0.04(+0.56%)
May 23, 2011 8.055 8.085 7.937 7.982 103,731 -0.14(-1.73%)
May 20, 2011 8.122 8.137 8.078 8.122 145,842 -0.02(-0.27%)
May 19, 2011 8.137 8.181 7.996 8.144 87,922 +0.04(+0.55%)
May 18, 2011 7.826 8.144 7.826 8.100 148,857 +0.27(+3.39%)
May 17, 2011 7.782 7.915 7.782 7.834 85,060 +0.04(+0.47%)
May 16, 2011 7.863 7.996 7.797 7.797 124,936 -0.07(-0.85%)
May 13, 2011 8.306 8.306 7.841 7.863 343,293 -0.47(-5.59%)
May 12, 2011 8.159 8.336 8.004 8.329 137,999 +0.16(+1.99%)
May 11, 2011 8.240 8.262 8.100 8.166 72,529 -0.11(-1.34%)
May 10, 2011 8.107 8.321 8.107 8.277 76,335 +0.22(+2.75%)
May 09, 2011 8.247 8.343 8.033 8.055 140,599 -0.22(-2.68%)
May 06, 2011 8.129 8.351 8.129 8.277 141,324 +0.15(+1.82%)
May 05, 2011 8.085 8.292 8.011 8.129 109,643 +0.00(+0.00%)
May 04, 2011 8.122 8.225 8.048 8.129 114,134 +0.01(+0.09%)
May 03, 2011 8.269 8.306 8.107 8.122 163,843 -0.15(-1.79%)
May 02, 2011 8.292 8.299 8.269 8.269 103,668 -0.10(-1.15%)
Apr 29, 2011 8.107 8.373 8.070 8.365 118,215 +0.29(+3.56%)
Apr 28, 2011 7.849 8.078 7.826 8.078 85,388 +0.24(+3.01%)
Apr 27, 2011 7.812 7.849 7.760 7.841 23,350 +0.00(+0.00%)
Apr 26, 2011 7.649 7.849 7.443 7.841 268,191 +0.18(+2.31%)
Apr 25, 2011 7.605 7.723 7.598 7.664 40,054 +0.10(+1.27%)
Apr 21, 2011 7.598 7.679 7.546 7.568 94,069 +0.01(+0.20%)
Apr 20, 2011 7.649 7.679 7.546 7.553 76,640 -0.01(-0.20%)
Apr 19, 2011 7.620 7.679 7.546 7.568 65,306 -0.01(-0.19%)
Apr 18, 2011 7.539 7.634 7.502 7.583 70,945 -0.02(-0.29%)
Apr 15, 2011 7.539 7.694 7.428 7.605 287,167 +0.05(+0.68%)
Apr 14, 2011 7.339 7.671 7.310 7.553 192,458 +0.18(+2.40%)
Apr 13, 2011 7.575 7.664 7.347 7.376 439,867 -0.19(-2.54%)
Apr 12, 2011 7.531 7.686 7.509 7.568 429,248 +0.02(+0.29%)
Apr 11, 2011 7.745 7.863 7.472 7.546 330,688 -0.07(-0.97%)
Apr 08, 2011 7.694 7.782 7.568 7.620 136,386 -0.03(-0.39%)
Apr 07, 2011 7.716 7.716 7.502 7.649 122,148 -0.03(-0.38%)
Apr 06, 2011 7.457 7.937 7.376 7.679 404,304 +0.22(+2.97%)
Apr 05, 2011 7.354 7.457 7.354 7.457 329,819 +0.07(+0.90%)
Apr 04, 2011 7.383 7.420 7.347 7.391 393,134 +0.01(+0.10%)
Apr 01, 2011 7.347 7.413 7.310 7.383 293,044 +0.04(+0.60%)
Mar 31, 2011 7.273 7.361 7.155 7.339 3,413,639 +0.05(+0.71%)
Mar 30, 2011 7.317 7.317 7.059 7.287 224,190 +0.01(+0.10%)
Mar 29, 2011 7.317 7.354 7.243 7.280 311,350 -0.01(-0.10%)
Mar 28, 2011 7.376 7.383 7.251 7.287 220,681 -0.09(-1.20%)
Mar 25, 2011 7.354 7.420 7.295 7.376 130,284 +0.03(+0.40%)
Mar 24, 2011 7.413 7.413 7.251 7.347 180,712 -0.02(-0.30%)
Mar 23, 2011 7.457 7.457 7.243 7.369 170,007 -0.07(-0.99%)
Mar 22, 2011 7.383 7.465 7.295 7.443 260,686 +0.09(+1.20%)
Mar 21, 2011 7.269 7.531 7.265 7.354 343,711 +0.07(+1.01%)
Mar 18, 2011 7.310 7.354 7.236 7.280 381,563 +0.00(+0.00%)
Mar 17, 2011 7.273 7.332 7.162 7.280 218,518 +0.01(+0.10%)
Mar 16, 2011 7.295 7.310 7.206 7.273 425,039 +0.02(+0.31%)
Mar 15, 2011 7.199 7.310 7.184 7.251 178,725 +0.07(+0.92%)
Mar 14, 2011 7.191 7.273 7.147 7.184 86,311 -0.03(-0.41%)
Mar 11, 2011 7.118 7.258 7.118 7.214 103,217 +0.04(+0.51%)
Mar 10, 2011 7.214 7.287 7.103 7.177 145,054 -0.13(-1.82%)
Mar 09, 2011 7.310 7.310 7.162 7.310 88,191 +0.00(+0.00%)
Mar 08, 2011 7.251 7.310 7.232 7.310 171,938 +0.03(+0.41%)
Mar 07, 2011 7.287 7.295 7.125 7.280 274,627 -0.01(-0.10%)
Mar 04, 2011 7.206 7.302 7.206 7.287 97,852 +0.05(+0.71%)
Mar 03, 2011 7.310 7.310 7.185 7.236 85,905 -0.04(-0.51%)
Mar 02, 2011 7.155 7.310 7.148 7.273 90,717 +0.00(+0.00%)
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.