Summit Hotel Properties, Inc. (FRA:SDP)
Germany · Delayed Price · Currency is EUR 4.480
-0.060 (-1.32%)
Last updated: Dec 1, 2025, 5:00 PM CET
Summit Hotel Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 4.54 | 4.56 | 4.50 | 4.56 | 4.56 | -0.44% | - |
| Nov 13, 2025 | 4.64 | 4.72 | 4.56 | 4.58 | 4.51 | -4.18% | - |
| Nov 12, 2025 | 4.72 | 4.86 | 4.72 | 4.78 | 4.71 | -0.42% | - |
| Nov 11, 2025 | 4.84 | 4.88 | 4.80 | 4.80 | 4.73 | -2.04% | - |
| Nov 10, 2025 | 4.70 | 4.90 | 4.70 | 4.90 | 4.83 | 3.38% | - |
| Nov 7, 2025 | 4.46 | 4.74 | 4.46 | 4.74 | 4.67 | 4.87% | - |
| Nov 6, 2025 | 4.44 | 4.58 | 4.44 | 4.52 | 4.45 | - | - |
| Nov 5, 2025 | 4.34 | 4.54 | 4.34 | 4.52 | 4.45 | 2.73% | - |
| Nov 4, 2025 | 4.40 | 4.40 | 4.34 | 4.40 | 4.33 | -1.79% | - |
| Nov 3, 2025 | 4.32 | 4.52 | 4.32 | 4.48 | 4.41 | 3.70% | - |
| Oct 31, 2025 | 4.38 | 4.40 | 4.32 | 4.32 | 4.26 | -1.37% | - |
| Oct 30, 2025 | 4.40 | 4.52 | 4.38 | 4.38 | 4.31 | -0.45% | - |
| Oct 29, 2025 | 4.40 | 4.54 | 4.40 | 4.40 | 4.33 | 0.46% | - |
| Oct 28, 2025 | 4.46 | 4.52 | 4.38 | 4.38 | 4.31 | -1.79% | - |
| Oct 27, 2025 | 4.50 | 4.62 | 4.46 | 4.46 | 4.39 | -2.62% | - |
| Oct 24, 2025 | 4.46 | 4.60 | 4.46 | 4.58 | 4.51 | 0.44% | 698 |
| Oct 23, 2025 | 4.56 | 4.60 | 4.56 | 4.56 | 4.49 | -1.72% | - |
| Oct 22, 2025 | 4.48 | 4.68 | 4.48 | 4.64 | 4.57 | 1.31% | - |
| Oct 21, 2025 | 4.46 | 4.60 | 4.46 | 4.58 | 4.51 | 1.78% | - |
| Oct 20, 2025 | 4.44 | 4.56 | 4.44 | 4.50 | 4.43 | - | - |
| Oct 17, 2025 | 4.42 | 4.54 | 4.42 | 4.50 | 4.43 | - | - |
| Oct 16, 2025 | 4.54 | 4.60 | 4.50 | 4.50 | 4.43 | -2.17% | - |
| Oct 15, 2025 | 4.50 | 4.64 | 4.50 | 4.60 | 4.53 | - | - |
| Oct 14, 2025 | 4.52 | 4.60 | 4.52 | 4.60 | 4.53 | - | - |
| Oct 13, 2025 | 4.42 | 4.60 | 4.42 | 4.60 | 4.53 | 1.77% | - |
| Oct 10, 2025 | 4.58 | 4.68 | 4.52 | 4.52 | 4.45 | -3.83% | - |
| Oct 9, 2025 | 4.60 | 4.76 | 4.60 | 4.70 | 4.63 | 0.86% | - |
| Oct 8, 2025 | 4.58 | 4.72 | 4.58 | 4.66 | 4.59 | - | - |
| Oct 7, 2025 | 4.52 | 4.66 | 4.52 | 4.66 | 4.59 | 1.75% | - |
| Oct 6, 2025 | 4.48 | 4.62 | 4.48 | 4.58 | 4.51 | 1.33% | - |
| Oct 3, 2025 | 4.58 | 4.58 | 4.52 | 4.52 | 4.45 | -2.59% | - |
| Oct 2, 2025 | 4.58 | 4.64 | 4.58 | 4.64 | 4.57 | -0.85% | - |
| Oct 1, 2025 | 4.54 | 4.68 | 4.54 | 4.68 | 4.61 | 0.86% | - |
| Sep 30, 2025 | 4.62 | 4.68 | 4.58 | 4.64 | 4.57 | -1.28% | - |
| Sep 29, 2025 | 4.64 | 4.70 | 4.64 | 4.70 | 4.63 | -0.84% | - |
| Sep 26, 2025 | 4.66 | 4.78 | 4.66 | 4.74 | 4.67 | - | - |
| Sep 25, 2025 | 4.70 | 4.76 | 4.70 | 4.74 | 4.67 | -0.84% | - |
| Sep 24, 2025 | 4.70 | 4.80 | 4.70 | 4.78 | 4.71 | - | - |
| Sep 23, 2025 | 4.74 | 4.88 | 4.74 | 4.78 | 4.71 | -1.24% | - |
| Sep 22, 2025 | 4.88 | 4.88 | 4.82 | 4.84 | 4.77 | -2.42% | - |