Skip to main content

Summit Hotel Properties (NY: INN )

6.000 +0.030 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 6.130 6.225 5.950 5.970 1,069,525 -0.20(-3.24%)
Jul 17, 2024 6.070 6.210 6.070 6.170 990,166 +0.03(+0.49%)
Jul 16, 2024 6.050 6.140 5.970 6.140 1,447,210 +0.15(+2.50%)
Jul 15, 2024 5.950 6.000 5.880 5.990 1,311,387 +0.10(+1.70%)
Jul 12, 2024 5.920 5.970 5.835 5.890 873,487 +0.06(+1.03%)
Jul 11, 2024 5.940 5.940 5.780 5.830 797,169 +0.04(+0.69%)
Jul 10, 2024 5.710 5.790 5.695 5.790 435,728 +0.12(+2.12%)
Jul 09, 2024 5.760 5.780 5.660 5.670 499,565 -0.12(-2.07%)
Jul 08, 2024 5.770 5.820 5.730 5.790 449,139 +0.07(+1.22%)
Jul 05, 2024 5.770 5.790 5.720 5.720 592,196 -0.09(-1.55%)
Jul 03, 2024 5.890 5.910 5.780 5.810 294,885 -0.04(-0.68%)
Jul 02, 2024 5.760 5.850 5.740 5.850 544,364 +0.09(+1.56%)
Jul 01, 2024 5.990 6.010 5.750 5.760 836,996 -0.23(-3.84%)
Jun 28, 2024 5.850 6.050 5.835 5.990 1,723,024 +0.17(+2.92%)
Jun 27, 2024 5.760 5.830 5.720 5.820 427,262 +0.06(+1.04%)
Jun 26, 2024 5.810 5.840 5.755 5.760 536,053 -0.10(-1.71%)
Jun 25, 2024 5.860 5.905 5.820 5.860 386,733 -0.03(-0.51%)
Jun 24, 2024 5.880 5.955 5.860 5.890 364,583 +0.05(+0.86%)
Jun 21, 2024 5.950 6.000 5.820 5.840 1,820,637 -0.08(-1.35%)
Jun 20, 2024 5.750 5.930 5.740 5.920 477,707 +0.13(+2.25%)
Jun 18, 2024 5.860 5.870 5.750 5.790 513,460 -0.04(-0.69%)
Jun 17, 2024 5.750 5.840 5.730 5.830 506,723 +0.02(+0.34%)
Jun 14, 2024 5.840 5.875 5.755 5.810 594,242 -0.09(-1.53%)
Jun 13, 2024 5.950 5.985 5.865 5.900 622,150 -0.04(-0.67%)
Jun 12, 2024 6.050 6.145 5.905 5.940 1,075,578 +0.06(+1.02%)
Jun 11, 2024 5.970 5.990 5.880 5.880 706,423 -0.13(-2.16%)
Jun 10, 2024 5.940 6.020 5.890 6.010 1,223,459 +0.02(+0.33%)
Jun 07, 2024 6.020 6.075 5.990 5.990 502,397 -0.11(-1.80%)
Jun 06, 2024 6.000 6.110 5.980 6.100 523,982 +0.09(+1.50%)
Jun 05, 2024 6.120 6.120 6.000 6.010 420,431 -0.10(-1.64%)
Jun 04, 2024 6.120 6.235 6.110 6.110 465,565 -0.06(-0.97%)
Jun 03, 2024 6.260 6.260 6.110 6.170 563,174 +0.05(+0.82%)
May 31, 2024 6.030 6.150 6.020 6.120 1,757,188 +0.10(+1.66%)
May 30, 2024 6.050 6.070 5.980 6.020 499,073 +0.02(+0.33%)
May 29, 2024 5.940 6.010 5.940 6.000 744,923 -0.02(-0.33%)
May 28, 2024 6.040 6.085 5.980 6.020 389,764 +0.00(+0.00%)
May 24, 2024 6.060 6.060 5.980 6.020 440,608 +0.00(+0.00%)
May 23, 2024 6.040 6.060 5.970 6.020 861,012 -0.01(-0.17%)
May 22, 2024 6.000 6.070 6.000 6.030 350,161 -0.01(-0.17%)
May 21, 2024 5.980 6.040 5.980 6.040 369,464 +0.04(+0.67%)
May 20, 2024 6.030 6.035 5.995 6.000 531,827 -0.01(-0.17%)
May 17, 2024 6.100 6.100 5.980 6.010 438,068 -0.06(-0.99%)
May 16, 2024 5.990 6.090 5.975 6.070 598,335 +0.10(+1.68%)
May 15, 2024 6.108 6.108 5.970 5.970 369,421 -0.08(-1.31%)
May 14, 2024 6.039 6.079 5.965 6.049 511,993 +0.11(+1.83%)
May 13, 2024 6.049 6.069 5.921 5.940 276,724 -0.04(-0.66%)
May 10, 2024 6.039 6.039 5.950 5.980 325,146 -0.06(-0.98%)
May 09, 2024 5.980 6.049 5.935 6.039 734,886 +0.10(+1.66%)
May 08, 2024 6.108 6.167 5.940 5.940 538,277 -0.25(-3.99%)
May 07, 2024 6.157 6.227 6.128 6.187 786,397 +0.07(+1.13%)
May 06, 2024 6.207 6.227 6.118 6.118 383,214 -0.05(-0.80%)
May 03, 2024 6.236 6.286 6.108 6.167 460,830 +0.07(+1.13%)
May 02, 2024 6.286 6.355 5.965 6.098 786,097 +0.11(+1.81%)
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.