SUMMIT HOTEL REIT (NY: INN)
11.40 USD  -0.10 (-0.87%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 11.49 11.49 11.29 11.40 396,699 -0.10(-0.87%)
Apr 28, 2016 11.55 11.61 11.43 11.50 884,441 -0.05(-0.43%)
Apr 27, 2016 11.39 11.57 11.34 11.55 396,569 +0.12(+1.05%)
Apr 26, 2016 11.35 11.49 11.27 11.43 228,212 +0.17(+1.51%)
Apr 25, 2016 11.06 11.27 10.99 11.26 296,288 +0.20(+1.81%)
Apr 22, 2016 11.24 11.31 11.04 11.06 423,001 -0.13(-1.16%)
Apr 21, 2016 11.35 11.36 11.10 11.19 293,126 -0.13(-1.15%)
Apr 20, 2016 11.49 11.50 11.25 11.32 260,164 -0.18(-1.57%)
Apr 19, 2016 11.50 11.55 11.40 11.50 305,793 +0.00(+0.00%)
Apr 18, 2016 11.50 11.55 11.44 11.50 349,444 -0.03(-0.26%)
Apr 15, 2016 11.51 11.57 11.50 11.53 311,954 -0.02(-0.17%)
Apr 14, 2016 11.55 11.58 11.46 11.55 358,646 -0.03(-0.26%)
Apr 13, 2016 11.55 11.59 11.49 11.58 546,491 +0.08(+0.70%)
Apr 12, 2016 11.38 11.65 11.36 11.50 336,097 +0.19(+1.68%)
Apr 11, 2016 11.44 11.50 11.24 11.31 860,219 -0.05(-0.44%)
Apr 08, 2016 11.34 11.53 11.31 11.36 172,042 +0.10(+0.89%)
Apr 07, 2016 11.33 11.51 11.19 11.26 475,745 -0.16(-1.40%)
Apr 06, 2016 11.43 11.43 11.25 11.42 326,274 +0.00(+0.00%)
Apr 05, 2016 11.60 11.64 11.40 11.42 457,902 -0.27(-2.31%)
Apr 04, 2016 11.69 11.80 11.65 11.69 283,284 -0.01(-0.09%)
Apr 01, 2016 11.86 11.88 11.65 11.70 330,654 -0.27(-2.26%)
Mar 31, 2016 11.71 11.97 11.61 11.97 516,712 +0.24(+2.05%)
Mar 30, 2016 11.79 11.83 11.67 11.73 277,858 +0.02(+0.17%)
Mar 29, 2016 11.40 11.75 11.39 11.71 506,348 +0.32(+2.81%)
Mar 28, 2016 11.41 11.49 11.27 11.39 297,808 +0.05(+0.44%)
Mar 24, 2016 11.34 11.34 11.34 0 +0.11(+0.98%)
Mar 23, 2016 11.53 11.53 11.22 11.23 463,657 -0.30(-2.60%)
Mar 22, 2016 11.73 11.79 11.45 11.53 334,915 -0.24(-2.04%)
Mar 21, 2016 11.89 11.93 11.67 11.77 403,685 -0.17(-1.42%)
Mar 18, 2016 11.89 12.18 11.88 11.94 589,289 +0.12(+1.02%)
Mar 17, 2016 11.74 11.93 11.69 11.82 664,856 +0.06(+0.51%)
Mar 16, 2016 11.72 11.90 11.67 11.76 405,279 -0.04(-0.34%)
Mar 15, 2016 11.71 11.97 11.65 11.80 329,081 +0.05(+0.43%)
Mar 14, 2016 11.79 11.95 11.66 11.75 374,724 -0.06(-0.51%)
Mar 11, 2016 11.66 11.83 11.65 11.81 297,633 +0.29(+2.52%)
Mar 10, 2016 11.82 11.94 11.45 11.52 473,597 -0.03(-0.26%)
Mar 09, 2016 11.50 11.63 11.46 11.55 652,581 +0.06(+0.52%)
Mar 08, 2016 11.56 11.60 11.42 11.49 665,742 -0.10(-0.86%)
Mar 07, 2016 11.68 11.75 11.39 11.59 696,123 -0.12(-1.02%)
Mar 04, 2016 11.51 11.74 11.42 11.71 542,098 +0.21(+1.83%)
Mar 03, 2016 11.37 11.58 11.29 11.50 432,466 +0.17(+1.50%)
Mar 02, 2016 10.93 11.34 10.86 11.33 416,210 +0.39(+3.56%)
Mar 01, 2016 10.90 10.94 10.84 10.94 278,556 +0.13(+1.20%)
Feb 29, 2016 10.81 10.93 10.78 10.81 510,251 +0.01(+0.09%)
Feb 26, 2016 10.78 10.88 10.64 10.80 437,514 +0.05(+0.47%)
Feb 25, 2016 10.76 11.33 10.58 10.75 508,442 +0.48(+4.67%)
Feb 24, 2016 10.13 10.34 10.00 10.27 245,175 +0.05(+0.49%)
Feb 23, 2016 10.27 10.44 10.16 10.22 336,872 -0.10(-0.97%)
Feb 22, 2016 10.37 10.53 10.29 10.32 354,656 +0.08(+0.78%)
Feb 19, 2016 10.23 10.32 10.18 10.24 336,820 +0.00(+0.00%)
Feb 18, 2016 10.09 10.38 10.04 10.24 544,290 +0.18(+1.79%)
Feb 17, 2016 9.940 10.30 9.940 10.06 456,264 +0.19(+1.93%)
Feb 16, 2016 9.760 9.930 9.710 9.870 368,836 +0.22(+2.28%)
Feb 12, 2016 9.650 9.650 9.650 0 +0.31(+3.32%)
Feb 11, 2016 9.320 9.510 9.255 9.340 438,412 -0.25(-2.61%)
Feb 10, 2016 9.600 9.900 9.500 9.590 500,357 +0.11(+1.16%)
Feb 09, 2016 9.480 9.690 9.440 9.480 521,923 -0.13(-1.35%)
Feb 08, 2016 9.640 9.685 9.435 9.610 420,865 -0.16(-1.64%)
Feb 05, 2016 9.750 9.830 9.620 9.770 547,528 -0.06(-0.61%)
Feb 04, 2016 9.770 9.870 9.670 9.830 522,745 +0.06(+0.61%)
Feb 03, 2016 9.750 9.780 9.570 9.770 506,035 +0.10(+1.03%)
Feb 02, 2016 9.770 9.770 9.530 9.670 350,416 -0.22(-2.22%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here