Summit Hotel Properties, Inc. (FRA:SDP)
Germany · Delayed Price · Currency is EUR 3.660
-0.020 (-0.54%)
At close: Jan 30, 2026
Summit Hotel Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.70 | 3.70 | 3.64 | 3.66 | 3.66 | -0.54% | - |
| Jan 29, 2026 | 3.66 | 3.72 | 3.66 | 3.68 | 3.68 | 0.55% | - |
| Jan 28, 2026 | 3.76 | 3.88 | 3.66 | 3.66 | 3.66 | -2.14% | 500 |
| Jan 27, 2026 | 3.88 | 3.88 | 3.74 | 3.74 | 3.74 | -3.61% | - |
| Jan 26, 2026 | 3.94 | 3.94 | 3.88 | 3.88 | 3.88 | -2.02% | - |
| Jan 23, 2026 | 4.06 | 4.06 | 3.92 | 3.96 | 3.96 | -1.98% | - |
| Jan 22, 2026 | 4.08 | 4.14 | 4.04 | 4.04 | 4.04 | -0.98% | - |
| Jan 21, 2026 | 3.84 | 4.08 | 3.84 | 4.08 | 4.08 | 6.25% | - |
| Jan 20, 2026 | 4.02 | 4.02 | 3.84 | 3.84 | 3.84 | -4.00% | - |
| Jan 19, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Jan 16, 2026 | 4.00 | 4.04 | 3.98 | 4.04 | 4.04 | 0.50% | - |
| Jan 15, 2026 | 3.92 | 4.02 | 3.92 | 4.02 | 4.02 | 3.08% | - |
| Jan 14, 2026 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | -1.52% | - |
| Jan 13, 2026 | 4.00 | 4.00 | 3.90 | 3.96 | 3.96 | -1.49% | - |
| Jan 12, 2026 | 4.02 | 4.04 | 3.96 | 4.02 | 4.02 | -0.50% | - |
| Jan 9, 2026 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | 1.51% | - |
| Jan 8, 2026 | 3.88 | 4.00 | 3.88 | 3.98 | 3.98 | 3.11% | - |
| Jan 7, 2026 | 4.08 | 4.08 | 3.76 | 3.86 | 3.86 | -5.85% | - |
| Jan 6, 2026 | 4.04 | 4.10 | 4.00 | 4.10 | 4.10 | 1.49% | - |
| Jan 5, 2026 | 4.10 | 4.10 | 4.02 | 4.04 | 4.04 | -1.46% | - |
| Jan 2, 2026 | 4.08 | 4.10 | 4.04 | 4.10 | 4.10 | - | - |
| Dec 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Dec 29, 2025 | 4.08 | 4.12 | 4.08 | 4.12 | 4.12 | 1.98% | - |
| Dec 23, 2025 | 4.18 | 4.18 | 4.04 | 4.04 | 4.04 | -3.81% | - |
| Dec 22, 2025 | 4.28 | 4.30 | 4.20 | 4.20 | 4.20 | -1.87% | - |
| Dec 19, 2025 | 4.32 | 4.32 | 4.22 | 4.28 | 4.28 | -0.93% | - |
| Dec 18, 2025 | 4.34 | 4.36 | 4.32 | 4.32 | 4.32 | -0.92% | - |
| Dec 17, 2025 | 4.36 | 4.46 | 4.36 | 4.36 | 4.36 | - | - |
| Dec 16, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Dec 15, 2025 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | 1.39% | - |
| Dec 12, 2025 | 4.26 | 4.38 | 4.22 | 4.32 | 4.32 | 1.41% | - |
| Dec 11, 2025 | 4.20 | 4.30 | 4.16 | 4.26 | 4.26 | 0.95% | - |
| Dec 10, 2025 | 4.12 | 4.22 | 4.12 | 4.22 | 4.22 | 2.93% | - |
| Dec 9, 2025 | 4.02 | 4.12 | 4.02 | 4.10 | 4.10 | 1.49% | - |
| Dec 8, 2025 | 4.14 | 4.16 | 4.04 | 4.04 | 4.04 | -2.88% | - |
| Dec 5, 2025 | 4.18 | 4.18 | 4.12 | 4.16 | 4.16 | -1.42% | - |
| Dec 4, 2025 | 4.42 | 4.42 | 4.22 | 4.22 | 4.22 | -4.52% | - |
| Dec 3, 2025 | 4.38 | 4.44 | 4.36 | 4.42 | 4.42 | - | - |
| Dec 2, 2025 | 4.38 | 4.42 | 4.36 | 4.42 | 4.42 | 0.45% | - |
| Dec 1, 2025 | 4.56 | 4.56 | 4.40 | 4.40 | 4.40 | -3.08% | - |
| Nov 28, 2025 | 4.54 | 4.56 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Nov 27, 2025 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -1.31% | - |
| Nov 26, 2025 | 4.54 | 4.66 | 4.54 | 4.58 | 4.58 | -1.29% | - |
| Nov 25, 2025 | 4.38 | 4.64 | 4.38 | 4.64 | 4.64 | 4.50% | - |
| Nov 24, 2025 | 4.32 | 4.46 | 4.32 | 4.44 | 4.44 | 0.45% | - |
| Nov 21, 2025 | 4.08 | 4.42 | 4.08 | 4.42 | 4.42 | 6.25% | - |
| Nov 20, 2025 | 4.20 | 4.32 | 4.16 | 4.16 | 4.16 | -3.26% | - |
| Nov 19, 2025 | 4.30 | 4.34 | 4.30 | 4.30 | 4.30 | -2.27% | - |
| Nov 18, 2025 | 4.32 | 4.42 | 4.32 | 4.40 | 4.40 | -0.90% | - |
| Nov 17, 2025 | 4.50 | 4.56 | 4.38 | 4.44 | 4.44 | -2.63% | - |