Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Summit Hotel Properties (NY: INN )

6.020 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 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%)
May 01, 2024 5.931 6.059 5.901 5.990 712,849 +0.06(+1.00%)
Apr 30, 2024 6.069 6.069 5.906 5.931 668,589 -0.17(-2.75%)
Apr 29, 2024 6.059 6.098 6.009 6.098 649,285 +0.05(+0.82%)
Apr 26, 2024 6.039 6.093 6.000 6.049 433,570 +0.06(+0.99%)
Apr 25, 2024 6.128 6.167 5.980 5.990 921,698 -0.20(-3.19%)
Apr 24, 2024 6.236 6.276 6.167 6.187 517,266 -0.10(-1.57%)
Apr 23, 2024 6.177 6.306 6.177 6.286 622,542 +0.11(+1.76%)
Apr 22, 2024 6.108 6.187 6.029 6.177 737,348 +0.11(+1.79%)
Apr 19, 2024 6.049 6.113 6.009 6.069 512,574 +0.01(+0.16%)
Apr 18, 2024 6.079 6.148 6.029 6.059 637,924 -0.03(-0.49%)
Apr 17, 2024 6.296 6.306 6.064 6.088 662,142 -0.17(-2.68%)
Apr 16, 2024 6.315 6.325 6.217 6.256 559,632 -0.08(-1.25%)
Apr 15, 2024 6.454 6.454 6.296 6.335 637,613 -0.08(-1.23%)
Apr 12, 2024 6.483 6.488 6.380 6.414 512,224 -0.10(-1.52%)
Apr 11, 2024 6.365 6.523 6.310 6.513 932,591 +0.18(+2.80%)
Apr 10, 2024 6.355 6.409 6.266 6.335 904,007 -0.20(-3.02%)
Apr 09, 2024 6.513 6.542 6.424 6.532 512,298 +0.05(+0.76%)
Apr 08, 2024 6.414 6.483 6.365 6.483 719,274 +0.12(+1.86%)
Apr 05, 2024 6.187 6.365 6.177 6.365 797,445 +0.19(+3.04%)
Apr 04, 2024 6.355 6.375 6.167 6.177 964,277 -0.12(-1.88%)
Apr 03, 2024 6.227 6.296 6.187 6.296 464,394 +0.02(+0.31%)
Apr 02, 2024 6.315 6.325 6.217 6.276 951,720 -0.13(-2.00%)
Apr 01, 2024 6.483 6.483 6.340 6.404 413,397 -0.02(-0.31%)
Mar 28, 2024 6.394 6.394 6.394 6.424 644,182 +0.04(+0.62%)
Mar 27, 2024 6.306 6.434 6.286 6.384 706,147 +0.15(+2.37%)
Mar 26, 2024 6.306 6.306 6.192 6.236 763,799 -0.01(-0.16%)
Mar 25, 2024 6.256 6.320 6.212 6.246 603,812 +0.02(+0.32%)
Mar 22, 2024 6.424 6.444 6.217 6.227 581,465 -0.18(-2.77%)
Mar 21, 2024 6.355 6.424 6.286 6.404 937,094 +0.11(+1.72%)
Mar 20, 2024 6.128 6.315 6.128 6.296 756,235 +0.13(+2.08%)
Mar 19, 2024 6.118 6.222 6.098 6.167 1,104,329 +0.02(+0.32%)
Mar 18, 2024 6.118 6.187 6.079 6.148 952,385 +0.03(+0.48%)
Mar 15, 2024 6.148 6.256 6.069 6.118 1,578,351 -0.11(-1.74%)
Mar 14, 2024 6.276 6.286 6.162 6.227 583,208 -0.04(-0.63%)
Mar 13, 2024 6.276 6.315 6.231 6.266 737,632 -0.04(-0.63%)
Mar 12, 2024 6.325 6.399 6.276 6.306 1,228,738 -0.05(-0.78%)
Mar 11, 2024 6.463 6.463 6.350 6.355 352,070 -0.12(-1.83%)
Mar 08, 2024 6.306 6.483 6.281 6.473 791,559 +0.25(+3.96%)
Mar 07, 2024 6.365 6.384 6.227 6.227 643,518 -0.09(-1.41%)
Mar 06, 2024 6.315 6.409 6.266 6.315 594,974 +0.06(+0.95%)
Mar 05, 2024 6.296 6.380 6.256 6.256 670,366 -0.09(-1.40%)
Mar 04, 2024 6.394 6.468 6.335 6.345 663,427 -0.12(-1.83%)
Mar 01, 2024 6.365 6.473 6.365 6.463 903,247 +0.13(+2.02%)
Feb 29, 2024 6.572 6.631 6.286 6.335 1,769,581 -0.17(-2.58%)
Feb 28, 2024 6.306 6.552 6.306 6.503 933,300 +0.12(+1.85%)
Feb 27, 2024 6.414 6.483 6.335 6.384 677,985 +0.02(+0.31%)
Feb 26, 2024 6.542 6.567 6.365 6.365 698,546 -0.22(-3.30%)
Feb 23, 2024 6.592 6.661 6.542 6.582 1,323,311 -0.01(-0.15%)
Feb 22, 2024 6.483 6.611 6.414 6.592 1,141,503 +0.11(+1.67%)
Feb 21, 2024 6.454 6.532 6.434 6.483 765,196 +0.04(+0.61%)
Feb 20, 2024 6.315 6.454 6.256 6.444 768,960 +0.04(+0.62%)
Feb 16, 2024 6.384 6.483 6.247 6.404 1,053,741 -0.08(-1.22%)
Feb 15, 2024 6.375 6.513 6.355 6.483 679,727 +0.19(+2.98%)
Feb 14, 2024 6.227 6.360 6.177 6.296 786,610 +0.14(+2.24%)
Feb 13, 2024 6.255 6.294 6.118 6.157 1,237,950 -0.31(-4.83%)
Feb 12, 2024 6.529 6.548 6.451 6.470 872,948 -0.02(-0.30%)
Feb 09, 2024 6.470 6.514 6.345 6.490 748,716 +0.05(+0.76%)
Feb 08, 2024 6.275 6.441 6.275 6.441 541,833 +0.13(+2.01%)
Feb 07, 2024 6.382 6.382 6.270 6.314 687,064 -0.05(-0.77%)
Feb 06, 2024 6.304 6.397 6.304 6.363 477,041 +0.01(+0.15%)
Feb 05, 2024 6.353 6.421 6.319 6.353 535,391 -0.11(-1.66%)
Feb 02, 2024 6.363 6.519 6.317 6.460 673,746 -0.02(-0.30%)
Feb 01, 2024 6.333 6.490 6.304 6.480 745,910 +0.15(+2.31%)
Jan 31, 2024 6.480 6.532 6.324 6.333 1,068,380 -0.19(-2.85%)
Jan 30, 2024 6.509 6.588 6.509 6.519 379,767 -0.05(-0.74%)
Jan 29, 2024 6.597 6.641 6.539 6.568 551,789 -0.04(-0.59%)
Jan 26, 2024 6.627 6.656 6.588 6.607 453,447 +0.03(+0.45%)
Jan 25, 2024 6.627 6.627 6.519 6.578 530,329 +0.12(+1.82%)
Jan 24, 2024 6.617 6.617 6.460 6.460 796,566 -0.06(-0.90%)
Jan 23, 2024 6.773 6.793 6.509 6.519 854,710 -0.18(-2.63%)
Jan 22, 2024 6.676 6.724 6.622 6.695 1,370,538 +0.07(+1.03%)
Jan 19, 2024 6.373 6.636 6.275 6.627 1,044,811 +0.32(+5.12%)
Jan 18, 2024 6.324 6.401 6.216 6.304 748,782 +0.01(+0.16%)
Jan 17, 2024 6.206 6.319 6.187 6.294 816,975 -0.04(-0.62%)
Jan 16, 2024 6.314 6.353 6.275 6.333 1,545,759 -0.07(-1.07%)
Jan 12, 2024 6.548 6.617 6.358 6.402 524,754 -0.04(-0.61%)
Jan 11, 2024 6.402 6.456 6.333 6.441 762,790 -0.02(-0.30%)
Jan 10, 2024 6.460 6.529 6.421 6.460 636,538 -0.01(-0.15%)
Jan 09, 2024 6.529 6.534 6.460 6.470 544,753 -0.17(-2.50%)
Jan 08, 2024 6.597 6.666 6.548 6.636 567,940 +0.03(+0.44%)
Jan 05, 2024 6.431 6.617 6.412 6.607 731,423 +0.11(+1.65%)
Jan 04, 2024 6.558 6.607 6.495 6.500 503,263 -0.06(-0.89%)
Jan 03, 2024 6.568 6.690 6.548 6.558 689,789 -0.08(-1.18%)
Jan 02, 2024 6.568 6.690 6.509 6.636 661,441 +0.07(+1.04%)
Dec 29, 2023 6.676 6.676 6.568 6.568 540,289 -0.12(-1.75%)
Dec 28, 2023 6.627 6.685 6.558 6.685 564,117 +0.04(+0.59%)
Dec 27, 2023 6.646 6.680 6.597 6.646 458,031 -0.02(-0.29%)
Dec 26, 2023 6.509 6.676 6.480 6.666 1,030,659 +0.16(+2.40%)
Dec 22, 2023 6.519 6.558 6.412 6.509 623,417 +0.04(+0.60%)
Dec 21, 2023 6.500 6.529 6.416 6.470 762,464 +0.08(+1.22%)
Dec 20, 2023 6.402 6.544 6.324 6.392 1,256,224 -0.05(-0.76%)
Dec 19, 2023 6.548 6.592 6.431 6.441 1,621,539 -0.02(-0.30%)
Dec 18, 2023 6.460 6.519 6.382 6.460 1,326,608 +0.01(+0.15%)
Dec 15, 2023 6.617 6.617 6.436 6.451 3,423,399 -0.13(-1.93%)
Dec 14, 2023 6.705 6.822 6.558 6.578 2,330,748 +0.07(+1.05%)
Dec 13, 2023 6.392 6.558 6.285 6.509 1,627,753 +0.15(+2.30%)
Dec 12, 2023 6.343 6.421 6.314 6.363 1,352,827 +0.02(+0.31%)
Dec 11, 2023 6.275 6.353 6.236 6.343 1,010,553 +0.10(+1.56%)
Dec 08, 2023 6.187 6.245 6.148 6.245 388,294 +0.02(+0.31%)
Dec 07, 2023 6.148 6.236 6.099 6.226 938,930 +0.09(+1.43%)
Dec 06, 2023 6.206 6.294 6.138 6.138 975,467 -0.01(-0.16%)
Dec 05, 2023 6.363 6.363 6.148 6.148 858,770 -0.22(-3.53%)
Dec 04, 2023 6.275 6.402 6.270 6.373 1,274,073 +0.10(+1.56%)
Dec 01, 2023 6.079 6.294 6.001 6.275 777,970 +0.16(+2.56%)
Nov 30, 2023 6.109 6.167 6.050 6.118 1,103,116 +0.01(+0.16%)
Nov 29, 2023 6.255 6.304 6.099 6.109 685,626 -0.10(-1.57%)
Nov 28, 2023 6.118 6.206 6.050 6.206 1,293,552 +0.09(+1.44%)
Nov 27, 2023 6.079 6.148 6.026 6.118 585,632 -0.02(-0.32%)
Nov 24, 2023 6.099 6.138 6.060 6.138 416,069 +0.05(+0.80%)
Nov 22, 2023 6.157 6.157 6.050 6.089 654,599 +0.03(+0.48%)
Nov 21, 2023 6.099 6.148 6.026 6.060 798,973 -0.11(-1.74%)
Nov 20, 2023 6.197 6.216 6.128 6.167 563,962 +0.01(+0.16%)
Nov 17, 2023 6.157 6.177 6.074 6.157 1,837,637 +0.08(+1.29%)
Nov 16, 2023 6.157 6.197 6.079 6.079 819,025 -0.08(-1.27%)
Nov 15, 2023 6.167 6.236 6.070 6.157 803,072 +0.02(+0.32%)
Nov 14, 2023 5.944 6.138 5.944 6.138 1,102,538 +0.42(+7.28%)
Nov 13, 2023 5.693 5.809 5.683 5.722 799,525 -0.05(-0.84%)
Nov 10, 2023 5.751 5.789 5.693 5.770 857,736 +0.05(+0.85%)
Nov 09, 2023 5.809 5.838 5.707 5.722 1,992,317 -0.02(-0.34%)
Nov 08, 2023 5.925 5.964 5.731 5.741 1,443,054 -0.21(-3.58%)
Nov 07, 2023 5.993 6.060 5.935 5.954 485,855 -0.07(-1.13%)
Nov 06, 2023 6.157 6.182 6.002 6.022 807,591 -0.15(-2.51%)
Nov 03, 2023 6.080 6.225 5.964 6.177 2,366,095 +0.23(+3.91%)
Nov 02, 2023 5.625 5.954 5.596 5.944 1,448,819 +0.59(+11.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.