Summit Hotel Properties, Inc. (FRA:SDP)
Germany · Delayed Price · Currency is EUR 3.540
-0.080 (-2.21%)
Last updated: Feb 23, 2026, 8:10 AM CET
Summit Hotel Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.60 | 3.62 | 3.58 | 3.62 | 3.62 | -1.63% | - |
| Feb 19, 2026 | 3.60 | 3.70 | 3.60 | 3.68 | 3.68 | -1.08% | - |
| Feb 18, 2026 | 3.64 | 3.76 | 3.64 | 3.72 | 3.72 | - | - |
| Feb 17, 2026 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | - | - |
| Feb 16, 2026 | 3.72 | 3.74 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Feb 13, 2026 | 3.74 | 3.74 | 3.70 | 3.74 | 3.74 | -2.09% | - |
| Feb 12, 2026 | 3.78 | 3.92 | 3.76 | 3.82 | 3.75 | -1.04% | - |
| Feb 11, 2026 | 3.80 | 3.90 | 3.80 | 3.86 | 3.79 | -1.03% | - |
| Feb 10, 2026 | 3.64 | 3.90 | 3.64 | 3.90 | 3.83 | 4.84% | - |
| Feb 9, 2026 | 3.72 | 3.84 | 3.66 | 3.72 | 3.65 | -0.53% | 684 |
| Feb 6, 2026 | 3.66 | 3.74 | 3.66 | 3.74 | 3.67 | 2.19% | - |
| Feb 5, 2026 | 3.72 | 3.72 | 3.64 | 3.66 | 3.59 | -1.61% | - |
| Feb 4, 2026 | 3.66 | 3.76 | 3.66 | 3.72 | 3.65 | 1.09% | - |
| Feb 3, 2026 | 3.68 | 3.72 | 3.64 | 3.68 | 3.61 | - | - |
| Feb 2, 2026 | 3.68 | 3.74 | 3.68 | 3.68 | 3.61 | 0.55% | - |
| Jan 30, 2026 | 3.70 | 3.70 | 3.64 | 3.66 | 3.59 | -0.54% | - |
| Jan 29, 2026 | 3.66 | 3.72 | 3.66 | 3.68 | 3.61 | 0.55% | - |
| Jan 28, 2026 | 3.76 | 3.88 | 3.66 | 3.66 | 3.59 | -2.14% | 500 |
| Jan 27, 2026 | 3.88 | 3.88 | 3.74 | 3.74 | 3.67 | -3.61% | - |
| Jan 26, 2026 | 3.94 | 3.94 | 3.88 | 3.88 | 3.81 | -2.02% | - |
| Jan 23, 2026 | 4.06 | 4.06 | 3.92 | 3.96 | 3.89 | -1.98% | - |
| Jan 22, 2026 | 4.08 | 4.14 | 4.04 | 4.04 | 3.97 | -0.98% | - |
| Jan 21, 2026 | 3.84 | 4.08 | 3.84 | 4.08 | 4.01 | 6.25% | - |
| Jan 20, 2026 | 4.02 | 4.02 | 3.84 | 3.84 | 3.77 | -4.00% | - |
| Jan 19, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 3.93 | -0.99% | - |
| Jan 16, 2026 | 4.00 | 4.04 | 3.98 | 4.04 | 3.97 | 0.50% | - |
| Jan 15, 2026 | 3.92 | 4.02 | 3.92 | 4.02 | 3.95 | 3.08% | - |
| Jan 14, 2026 | 3.96 | 3.96 | 3.90 | 3.90 | 3.83 | -1.52% | - |
| Jan 13, 2026 | 4.00 | 4.00 | 3.90 | 3.96 | 3.89 | -1.49% | - |
| Jan 12, 2026 | 4.02 | 4.04 | 3.96 | 4.02 | 3.95 | -0.50% | - |
| Jan 9, 2026 | 3.98 | 4.04 | 3.98 | 4.04 | 3.97 | 1.51% | - |
| Jan 8, 2026 | 3.88 | 4.00 | 3.88 | 3.98 | 3.91 | 3.11% | - |
| Jan 7, 2026 | 4.08 | 4.08 | 3.76 | 3.86 | 3.79 | -5.85% | - |
| Jan 6, 2026 | 4.04 | 4.10 | 4.00 | 4.10 | 4.03 | 1.49% | - |
| Jan 5, 2026 | 4.10 | 4.10 | 4.02 | 4.04 | 3.97 | -1.46% | - |
| Jan 2, 2026 | 4.08 | 4.10 | 4.04 | 4.10 | 4.03 | - | - |
| Dec 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.03 | -0.49% | - |
| Dec 29, 2025 | 4.08 | 4.12 | 4.08 | 4.12 | 4.05 | 1.98% | - |
| Dec 23, 2025 | 4.18 | 4.18 | 4.04 | 4.04 | 3.97 | -3.81% | - |
| Dec 22, 2025 | 4.28 | 4.30 | 4.20 | 4.20 | 4.13 | -1.87% | - |
| Dec 19, 2025 | 4.32 | 4.32 | 4.22 | 4.28 | 4.20 | -0.93% | - |
| Dec 18, 2025 | 4.34 | 4.36 | 4.32 | 4.32 | 4.24 | -0.92% | - |
| Dec 17, 2025 | 4.36 | 4.46 | 4.36 | 4.36 | 4.28 | - | - |
| Dec 16, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.28 | -0.46% | - |
| Dec 15, 2025 | 4.30 | 4.38 | 4.30 | 4.38 | 4.30 | 1.39% | - |
| Dec 12, 2025 | 4.26 | 4.38 | 4.22 | 4.32 | 4.24 | 1.41% | - |
| Dec 11, 2025 | 4.20 | 4.30 | 4.16 | 4.26 | 4.18 | 0.95% | - |
| Dec 10, 2025 | 4.12 | 4.22 | 4.12 | 4.22 | 4.14 | 2.93% | - |
| Dec 9, 2025 | 4.02 | 4.12 | 4.02 | 4.10 | 4.03 | 1.49% | - |
| Dec 8, 2025 | 4.14 | 4.16 | 4.04 | 4.04 | 3.97 | -2.88% | - |