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 UNCHANGED
Streaming Delayed 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 31, 2022 8.125 8.251 8.055 8.181 682,155 -0.05(-0.57%)
May 27, 2022 8.209 8.256 8.087 8.228 844,615 +0.12(+1.50%)
May 26, 2022 7.909 8.129 7.881 8.106 3,232,610 +0.19(+2.36%)
May 25, 2022 7.647 7.998 7.535 7.919 1,041,164 +0.25(+3.30%)
May 24, 2022 7.666 7.694 7.399 7.666 1,088,528 -0.04(-0.49%)
May 23, 2022 7.863 7.872 7.633 7.704 992,547 -0.09(-1.20%)
May 20, 2022 8.284 8.284 7.601 7.797 924,033 -0.37(-4.58%)
May 19, 2022 8.209 8.377 8.106 8.172 695,165 -0.13(-1.58%)
May 18, 2022 8.443 8.686 8.279 8.303 979,058 -0.18(-2.10%)
May 17, 2022 8.331 8.607 8.237 8.480 1,314,729 +0.34(+4.14%)
May 16, 2022 8.162 8.218 8.055 8.143 538,347 -0.06(-0.69%)
May 13, 2022 8.209 8.270 8.041 8.200 925,362 +0.10(+1.27%)
May 12, 2022 8.041 8.134 7.853 8.097 1,032,256 +0.05(+0.58%)
May 11, 2022 8.359 8.518 7.975 8.050 664,593 -0.25(-3.04%)
May 10, 2022 8.181 8.443 8.069 8.303 2,025,466 +0.11(+1.37%)
May 09, 2022 8.686 8.714 8.153 8.190 1,607,975 -0.56(-6.42%)
May 06, 2022 8.490 8.822 8.462 8.752 1,044,928 +0.20(+2.30%)
May 05, 2022 8.836 9.005 8.406 8.555 1,066,354 -0.40(-4.49%)
May 04, 2022 9.089 9.211 8.724 8.958 1,418,559 -0.17(-1.85%)
May 03, 2022 9.042 9.164 8.836 9.126 2,017,354 +0.00(+0.00%)
May 02, 2022 9.257 9.342 8.906 9.126 1,938,760 -0.11(-1.22%)
Apr 29, 2022 9.379 9.412 9.201 9.239 2,110,895 -0.22(-2.28%)
Apr 28, 2022 9.154 9.463 8.967 9.454 839,822 +0.37(+4.12%)
Apr 27, 2022 8.986 9.154 8.855 9.080 899,123 +0.09(+1.04%)
Apr 26, 2022 9.023 9.113 8.967 8.986 694,193 -0.15(-1.64%)
Apr 25, 2022 8.939 9.145 8.846 9.136 1,017,808 +0.11(+1.24%)
Apr 22, 2022 9.005 9.187 8.995 9.023 603,095 -0.05(-0.52%)
Apr 21, 2022 9.285 9.351 9.042 9.070 797,518 -0.06(-0.62%)
Apr 20, 2022 9.248 9.360 9.117 9.126 896,078 -0.02(-0.20%)
Apr 19, 2022 8.967 9.239 8.967 9.145 708,855 +0.19(+2.09%)
Apr 18, 2022 9.005 9.192 8.906 8.958 363,400 -0.13(-1.44%)
Apr 14, 2022 9.080 9.314 9.033 9.089 582,225 +0.05(+0.52%)
Apr 13, 2022 8.621 9.131 8.621 9.042 899,845 +0.48(+5.57%)
Apr 12, 2022 8.452 8.658 8.377 8.565 773,648 +0.18(+2.12%)
Apr 11, 2022 8.396 8.546 8.331 8.387 951,026 -0.06(-0.67%)
Apr 08, 2022 8.546 8.630 8.387 8.443 1,198,180 -0.15(-1.74%)
Apr 07, 2022 8.771 8.771 8.452 8.593 1,120,248 -0.21(-2.34%)
Apr 06, 2022 8.995 8.995 8.738 8.799 974,759 -0.26(-2.89%)
Apr 05, 2022 9.407 9.538 9.042 9.061 941,163 -0.38(-4.06%)
Apr 04, 2022 9.482 9.566 9.173 9.445 817,353 -0.07(-0.79%)
Apr 01, 2022 9.407 9.538 9.328 9.519 1,024,856 +0.20(+2.11%)
Mar 31, 2022 9.379 9.519 9.314 9.323 864,594 -0.08(-0.90%)
Mar 30, 2022 9.566 9.604 9.342 9.407 555,113 -0.16(-1.66%)
Mar 29, 2022 9.295 9.576 9.295 9.566 1,246,953 +0.42(+4.61%)
Mar 28, 2022 9.229 9.314 9.070 9.145 650,444 -0.10(-1.11%)
Mar 25, 2022 9.164 9.360 9.136 9.248 502,206 +0.12(+1.33%)
Mar 24, 2022 8.995 9.136 8.930 9.126 612,736 +0.13(+1.46%)
Mar 23, 2022 9.145 9.257 8.967 8.995 493,984 -0.25(-2.73%)
Mar 22, 2022 9.267 9.435 9.173 9.248 675,107 +0.04(+0.41%)
Mar 21, 2022 9.454 9.510 9.154 9.211 494,304 -0.26(-2.77%)
Mar 18, 2022 9.407 9.487 9.257 9.473 1,112,608 +0.10(+1.10%)
Mar 17, 2022 9.304 9.416 9.187 9.370 1,043,818 -0.05(-0.50%)
Mar 16, 2022 9.314 9.454 9.173 9.416 778,077 +0.20(+2.13%)
Mar 15, 2022 9.351 9.510 9.182 9.220 709,811 -0.03(-0.30%)
Mar 14, 2022 9.407 9.463 9.187 9.248 518,853 -0.11(-1.20%)
Mar 11, 2022 9.473 9.693 9.351 9.360 557,045 +0.00(+0.00%)
Mar 10, 2022 9.014 9.370 9.360 738,364 +0.16(+1.73%)
Mar 09, 2022 9.182 9.323 9.080 9.201 955,578 +0.31(+3.47%)
Mar 08, 2022 8.696 9.070 8.518 8.892 1,138,568 +0.24(+2.81%)
Mar 07, 2022 9.136 9.159 8.640 8.649 800,969 -0.49(-5.33%)
Mar 04, 2022 8.995 9.154 8.925 9.136 722,294 -0.03(-0.31%)
Mar 03, 2022 9.342 9.406 9.051 9.164 974,521 -0.10(-1.11%)
Mar 02, 2022 9.070 9.318 8.995 9.267 721,200 +0.32(+3.56%)
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.