Summit Hotel Properties, Inc. (FRA:SDP)
Germany · Delayed Price · Currency is EUR 5.10
-0.10 (-1.92%)
At close: Aug 26, 2026
FRA:SDP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | - | 0.96% | - |
| Aug 25, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | - | - |
| Aug 24, 2026 | 5.10 | 5.25 | 5.10 | 5.20 | 5.20 | - | - |
| Aug 21, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | - | - |
| Aug 20, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | - | - |
| Aug 19, 2026 | 4.96 | 5.20 | 4.96 | 5.20 | 5.20 | 1.96% | - |
| Aug 18, 2026 | 4.84 | 5.10 | 4.84 | 5.10 | 5.10 | 0.99% | - |
| Aug 17, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -0.61% | - |
| Aug 14, 2026 | 5.15 | 5.25 | 5.15 | 5.15 | 5.08 | -0.96% | - |
| Aug 13, 2026 | 4.98 | 5.20 | 4.98 | 5.20 | 5.13 | 0.97% | - |
| Aug 12, 2026 | 4.98 | 5.15 | 4.98 | 5.15 | 5.08 | - | - |
| Aug 11, 2026 | 5.20 | 5.30 | 5.15 | 5.15 | 5.08 | -2.83% | - |
| Aug 10, 2026 | 5.40 | 5.40 | 5.25 | 5.30 | 5.23 | -4.50% | - |
| Aug 7, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.48 | -2.63% | - |
| Aug 6, 2026 | 5.60 | 5.80 | 5.60 | 5.70 | 5.62 | -2.56% | - |
| Aug 5, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.77 | - | - |
| Aug 4, 2026 | 5.70 | 5.90 | 5.70 | 5.85 | 5.77 | -1.68% | 500 |
| Aug 3, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.87 | 1.71% | - |
| Jul 31, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.77 | -0.85% | - |
| Jul 30, 2026 | 6.10 | 6.10 | 5.80 | 5.90 | 5.82 | -3.28% | - |
| Jul 29, 2026 | 6.00 | 6.15 | 6.00 | 6.10 | 6.02 | 2.52% | - |
| Jul 28, 2026 | 5.80 | 6.00 | 5.80 | 5.95 | 5.87 | -0.83% | - |
| Jul 27, 2026 | 5.95 | 6.40 | 5.95 | 6.00 | 5.92 | -1.64% | 901 |
| Jul 24, 2026 | 5.85 | 6.15 | 5.85 | 6.10 | 6.02 | 2.52% | - |
| Jul 23, 2026 | 5.90 | 6.00 | 5.90 | 5.95 | 5.87 | -2.46% | - |
| Jul 22, 2026 | 5.90 | 6.10 | 5.90 | 6.10 | 6.02 | 0.83% | - |
| Jul 21, 2026 | 5.70 | 6.05 | 5.70 | 6.05 | 5.97 | 3.42% | - |
| Jul 20, 2026 | 5.60 | 5.90 | 5.60 | 5.85 | 5.77 | 2.63% | - |
| Jul 17, 2026 | 5.55 | 5.70 | 5.55 | 5.70 | 5.62 | - | - |
| Jul 16, 2026 | 5.60 | 5.75 | 5.60 | 5.70 | 5.62 | - | - |
| Jul 15, 2026 | 5.50 | 5.75 | 5.50 | 5.70 | 5.62 | 1.79% | - |
| Jul 14, 2026 | 5.55 | 5.70 | 5.55 | 5.60 | 5.52 | -1.75% | - |
| Jul 13, 2026 | 5.45 | 5.70 | 5.45 | 5.70 | 5.62 | 1.79% | - |
| Jul 10, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.52 | - | - |
| Jul 9, 2026 | 5.35 | 5.65 | 5.35 | 5.60 | 5.52 | 2.75% | - |
| Jul 8, 2026 | 5.45 | 5.50 | 5.45 | 5.45 | 5.38 | -3.54% | - |
| Jul 7, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.57 | - | - |
| Jul 6, 2026 | 5.70 | 5.85 | 5.65 | 5.65 | 5.57 | -3.42% | - |
| Jul 3, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | - | - |
| Jul 2, 2026 | 5.65 | 5.90 | 5.65 | 5.85 | 5.77 | 1.74% | - |
| Jul 1, 2026 | 5.90 | 5.90 | 5.75 | 5.75 | 5.67 | -5.74% | - |
| Jun 30, 2026 | 5.95 | 6.15 | 5.95 | 6.10 | 6.02 | - | - |
| Jun 29, 2026 | 5.95 | 6.15 | 5.95 | 6.10 | 6.02 | 0.83% | - |
| Jun 26, 2026 | 5.80 | 6.05 | 5.80 | 6.05 | 5.97 | 1.68% | - |
| Jun 25, 2026 | 5.70 | 5.95 | 5.70 | 5.95 | 5.87 | 2.59% | - |
| Jun 24, 2026 | 5.65 | 5.80 | 5.65 | 5.80 | 5.72 | - | - |
| Jun 23, 2026 | 5.55 | 5.80 | 5.55 | 5.80 | 5.72 | 0.87% | - |
| Jun 22, 2026 | 5.55 | 5.80 | 5.55 | 5.75 | 5.67 | 0.88% | - |
| Jun 19, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.62 | -0.87% | - |
| Jun 18, 2026 | 5.35 | 5.75 | 5.35 | 5.75 | 5.67 | 4.55% | - |