Summit Hotel Properties, Inc. (FRA:SDP)
Germany · Delayed Price · Currency is EUR 3.640
-0.100 (-2.67%)
At close: Mar 27, 2026
FRA:SDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.62 | 3.68 | 3.56 | 3.56 | 3.56 | -2.20% | - |
| Mar 26, 2026 | 3.58 | 3.76 | 3.58 | 3.64 | 3.64 | 1.68% | - |
| Mar 25, 2026 | 3.58 | 3.66 | 3.58 | 3.58 | 3.58 | - | - |
| Mar 24, 2026 | 3.62 | 3.74 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| Mar 23, 2026 | 3.48 | 3.84 | 3.48 | 3.62 | 3.62 | 4.02% | - |
| Mar 20, 2026 | 3.64 | 3.70 | 3.48 | 3.48 | 3.48 | -4.92% | - |
| Mar 19, 2026 | 3.62 | 3.70 | 3.62 | 3.66 | 3.66 | 0.55% | - |
| Mar 18, 2026 | 3.56 | 3.72 | 3.56 | 3.64 | 3.64 | 1.68% | - |
| Mar 17, 2026 | 3.52 | 3.66 | 3.52 | 3.58 | 3.58 | 1.13% | - |
| Mar 16, 2026 | 3.46 | 3.62 | 3.46 | 3.54 | 3.54 | 2.31% | - |
| Mar 13, 2026 | 3.44 | 3.52 | 3.44 | 3.46 | 3.46 | 0.58% | - |
| Mar 12, 2026 | 3.42 | 3.52 | 3.42 | 3.44 | 3.44 | 0.58% | - |
| Mar 11, 2026 | 3.34 | 3.44 | 3.34 | 3.42 | 3.42 | 2.40% | - |
| Mar 10, 2026 | 3.42 | 3.50 | 3.34 | 3.34 | 3.34 | -4.02% | - |
| Mar 9, 2026 | 3.76 | 3.76 | 3.40 | 3.48 | 3.48 | -9.84% | - |
| Mar 6, 2026 | 3.90 | 3.90 | 3.84 | 3.86 | 3.86 | -3.98% | - |
| Mar 5, 2026 | 3.92 | 4.04 | 3.92 | 4.02 | 4.02 | 0.50% | - |
| Mar 4, 2026 | 3.84 | 4.02 | 3.84 | 4.00 | 4.00 | 2.56% | - |
| Mar 3, 2026 | 3.82 | 3.92 | 3.80 | 3.90 | 3.90 | -0.51% | - |
| Mar 2, 2026 | 3.70 | 3.92 | 3.70 | 3.92 | 3.92 | 4.81% | - |
| Feb 27, 2026 | 3.80 | 3.80 | 3.68 | 3.74 | 3.74 | -3.61% | - |
| Feb 26, 2026 | 3.48 | 3.90 | 3.48 | 3.88 | 3.88 | 8.99% | - |
| Feb 25, 2026 | 3.40 | 3.56 | 3.40 | 3.56 | 3.56 | 1.14% | - |
| Feb 24, 2026 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | -1.12% | - |
| Feb 23, 2026 | 3.54 | 3.56 | 3.50 | 3.56 | 3.56 | -1.66% | - |
| 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% | - |