Summit Hotel Properties (NY: INN )

6.020 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 12.18 12.18 12.01 12.03 671,407 -0.07(-0.62%)
Apr 27, 2018 12.02 12.16 12.00 12.11 310,131 +0.07(+0.62%)
Apr 26, 2018 12.16 12.16 11.96 12.03 746,268 -0.08(-0.69%)
Apr 25, 2018 12.07 12.16 11.97 12.11 753,284 +0.00(+0.00%)
Apr 24, 2018 12.08 12.12 12.01 12.11 599,409 +0.06(+0.48%)
Apr 23, 2018 12.19 12.21 11.99 12.06 598,144 -0.10(-0.82%)
Apr 20, 2018 12.14 12.29 12.14 12.16 499,775 -0.03(-0.27%)
Apr 19, 2018 12.21 12.24 12.11 12.19 698,420 -0.02(-0.20%)
Apr 18, 2018 12.27 12.28 12.18 12.21 508,361 -0.02(-0.20%)
Apr 17, 2018 12.21 12.27 12.11 12.24 798,798 +0.10(+0.82%)
Apr 16, 2018 12.06 12.23 12.00 12.14 942,877 +0.17(+1.46%)
Apr 13, 2018 11.92 12.04 11.83 11.97 953,239 +0.12(+1.05%)
Apr 12, 2018 11.85 11.96 11.52 11.84 1,439,054 +0.51(+4.47%)
Apr 11, 2018 11.06 11.39 11.03 11.33 727,520 +0.19(+1.72%)
Apr 10, 2018 11.27 11.28 11.10 11.14 742,686 -0.07(-0.59%)
Apr 09, 2018 11.33 11.36 11.21 11.21 715,609 -0.12(-1.03%)
Apr 06, 2018 11.32 11.48 11.29 11.33 892,195 -0.04(-0.37%)
Apr 05, 2018 11.49 11.49 11.35 11.37 1,118,552 -0.09(-0.80%)
Apr 04, 2018 11.39 11.48 11.31 11.46 1,183,217 -0.02(-0.14%)
Apr 03, 2018 11.24 11.61 11.18 11.47 890,751 +0.27(+2.45%)
Apr 02, 2018 11.30 11.36 11.08 11.20 1,217,015 -0.11(-0.96%)
Mar 29, 2018 11.31 11.31 11.31 0 +0.00(+0.00%)
Mar 28, 2018 10.92 11.35 10.91 11.31 1,309,075 +0.50(+4.61%)
Mar 27, 2018 10.83 10.93 10.64 10.81 684,559 +0.01(+0.08%)
Mar 26, 2018 10.82 10.84 10.64 10.80 680,880 +0.09(+0.85%)
Mar 23, 2018 10.97 10.97 10.70 10.71 967,112 -0.27(-2.42%)
Mar 22, 2018 10.99 11.20 10.96 10.98 1,039,392 -0.12(-1.05%)
Mar 21, 2018 11.15 11.16 10.99 11.09 792,105 -0.04(-0.37%)
Mar 20, 2018 11.14 11.26 11.09 11.13 414,080 -0.02(-0.15%)
Mar 19, 2018 11.29 11.37 11.04 11.15 817,707 -0.15(-1.32%)
Mar 16, 2018 11.18 11.33 11.14 11.30 1,450,164 +0.12(+1.11%)
Mar 15, 2018 11.21 11.27 11.09 11.18 461,084 -0.01(-0.07%)
Mar 14, 2018 11.24 11.25 11.14 11.18 524,790 -0.03(-0.30%)
Mar 13, 2018 11.21 11.27 11.15 11.22 1,190,022 +0.06(+0.52%)
Mar 12, 2018 11.03 11.17 10.98 11.16 772,763 +0.13(+1.21%)
Mar 09, 2018 10.89 11.04 10.78 11.03 1,261,788 +0.22(+2.00%)
Mar 08, 2018 10.96 10.98 10.74 10.81 882,561 -0.12(-1.06%)
Mar 07, 2018 10.98 10.93 1,444,951 +0.09(+0.84%)
Mar 06, 2018 10.78 10.87 10.71 10.84 827,710 +0.06(+0.54%)
Mar 05, 2018 10.67 10.82 10.64 10.78 1,133,305 +0.08(+0.78%)
Mar 02, 2018 10.67 10.84 10.63 10.69 1,082,772 -0.06(-0.54%)
Mar 01, 2018 10.92 10.98 10.61 10.75 1,293,045 -0.19(-1.75%)
Feb 28, 2018 11.22 11.25 10.91 10.94 1,409,038 -0.24(-2.15%)
Feb 27, 2018 11.41 11.48 11.08 11.18 2,092,666 -0.30(-2.60%)
Feb 26, 2018 11.57 11.64 11.39 11.48 2,039,277 -0.19(-1.64%)
Feb 23, 2018 11.71 11.77 11.60 11.67 560,477 +0.01(+0.07%)
Feb 22, 2018 11.67 822,920 +0.12(+1.08%)
Feb 21, 2018 11.62 11.82 11.52 11.54 899,475 -0.25(-2.11%)
Feb 20, 2018 11.97 11.99 11.72 11.79 576,476 -0.20(-1.66%)
Feb 16, 2018 11.99 11.99 11.99 0 +0.07(+0.56%)
Feb 15, 2018 11.87 11.92 11.82 11.92 580,900 +0.09(+0.77%)
Feb 14, 2018 11.65 11.84 11.63 11.83 551,458 +0.02(+0.21%)
Feb 13, 2018 11.86 11.81 618,250 +0.00(+0.00%)
Feb 12, 2018 11.85 11.91 11.46 11.81 966,747 -0.02(-0.21%)
Feb 09, 2018 11.57 11.95 11.44 11.83 976,834 +0.34(+2.93%)
Feb 08, 2018 11.90 11.90 11.49 11.50 1,110,735 -0.40(-3.38%)
Feb 07, 2018 11.97 12.13 11.90 11.90 730,475 -0.11(-0.89%)
Feb 06, 2018 11.64 12.09 11.51 12.00 1,544,912 -0.07(-0.61%)
Feb 05, 2018 12.40 12.45 11.88 12.08 565,465 -0.39(-3.16%)
Feb 02, 2018 12.56 12.64 12.41 12.47 1,131,161 -0.16(-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.