Summit Hotel Properties, Inc. (INN.PRE)
NYSE: INN.PRE · Real-Time Price · USD · Preferred Stock
18.61
+0.24 (1.31%)
At close: Apr 17, 2025
Summit Hotel Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 18.52 | 18.68 | 18.31 | 18.68 | 18.68 | 0.86% | 1,684 |
| Apr 21, 2025 | 18.45 | 18.72 | 18.30 | 18.52 | 18.52 | -0.48% | 4,498 |
| Apr 17, 2025 | 18.36 | 18.75 | 18.30 | 18.61 | 18.61 | 1.31% | 5,985 |
| Apr 16, 2025 | 18.45 | 19.04 | 18.37 | 18.37 | 18.37 | -1.13% | 6,522 |
| Apr 15, 2025 | 18.54 | 18.58 | 18.50 | 18.58 | 18.58 | -1.06% | 2,620 |
| Apr 14, 2025 | 18.35 | 18.78 | 18.25 | 18.78 | 18.78 | 2.79% | 1,676 |
| Apr 11, 2025 | 18.50 | 18.50 | 18.15 | 18.27 | 18.27 | -1.62% | 2,602 |
| Apr 10, 2025 | 18.75 | 18.83 | 17.76 | 18.57 | 18.57 | 0.11% | 5,879 |
| Apr 9, 2025 | 18.25 | 18.75 | 17.99 | 18.55 | 18.55 | 0.65% | 11,577 |
| Apr 8, 2025 | 18.48 | 18.50 | 17.51 | 18.43 | 18.43 | 1.49% | 3,336 |
| Apr 7, 2025 | 18.10 | 18.59 | 17.30 | 18.16 | 18.16 | -6.29% | 8,157 |
| Apr 4, 2025 | 19.79 | 19.79 | 18.90 | 19.38 | 19.38 | -2.53% | 22,481 |
| Apr 3, 2025 | 20.10 | 20.10 | 19.70 | 19.88 | 19.88 | -0.25% | 6,551 |
| Apr 2, 2025 | 19.80 | 20.20 | 19.80 | 19.93 | 19.93 | -0.05% | 4,472 |
| Apr 1, 2025 | 19.84 | 20.00 | 19.84 | 19.94 | 19.94 | 0.30% | 3,199 |
| Mar 31, 2025 | 20.04 | 20.04 | 19.81 | 19.88 | 19.88 | -0.80% | 43,229 |
| Mar 28, 2025 | 20.13 | 20.13 | 20.04 | 20.04 | 20.04 | 0.45% | 2,181 |
| Mar 27, 2025 | 20.05 | 20.05 | 19.82 | 19.95 | 19.95 | -0.09% | 3,098 |
| Mar 26, 2025 | 20.03 | 20.10 | 19.97 | 19.97 | 19.97 | -1.20% | 613 |
| Mar 25, 2025 | 20.23 | 20.23 | 20.20 | 20.21 | 20.21 | 1.00% | 932 |
| Mar 24, 2025 | 20.20 | 20.25 | 20.01 | 20.01 | 20.01 | -0.89% | 3,844 |
| Mar 21, 2025 | 20.18 | 20.19 | 20.18 | 20.19 | 20.19 | 0.52% | 1,100 |
| Mar 20, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -1.30% | 159 |
| Mar 19, 2025 | 20.36 | 20.36 | 20.33 | 20.35 | 20.35 | 1.24% | 1,292 |
| Mar 18, 2025 | 20.40 | 20.40 | 20.09 | 20.10 | 20.10 | -1.42% | 1,035 |
| Mar 17, 2025 | 20.36 | 20.46 | 20.23 | 20.39 | 20.39 | -0.33% | 3,548 |
| Mar 14, 2025 | 20.37 | 20.46 | 20.11 | 20.46 | 20.46 | 0.48% | 8,410 |
| Mar 13, 2025 | 20.38 | 20.38 | 20.36 | 20.36 | 20.36 | 0.20% | 744 |
| Mar 12, 2025 | 20.08 | 20.49 | 20.05 | 20.32 | 20.32 | 1.35% | 2,786 |
| Mar 11, 2025 | 19.96 | 20.05 | 19.95 | 20.05 | 20.05 | 0.50% | 2,205 |
| Mar 10, 2025 | 20.02 | 20.05 | 19.93 | 19.95 | 19.95 | 0.10% | 6,146 |
| Mar 7, 2025 | 19.76 | 20.06 | 19.76 | 19.93 | 19.93 | 0.86% | 8,136 |
| Mar 6, 2025 | 19.76 | 19.80 | 19.70 | 19.76 | 19.76 | -0.95% | 8,083 |
| Mar 5, 2025 | 19.77 | 19.96 | 19.77 | 19.95 | 19.95 | 0.91% | 1,083 |
| Mar 4, 2025 | 20.03 | 20.28 | 19.54 | 19.77 | 19.77 | -1.93% | 64,771 |
| Mar 3, 2025 | 20.14 | 20.20 | 19.76 | 20.16 | 20.16 | 1.77% | 5,621 |
| Feb 28, 2025 | 19.98 | 20.07 | 19.81 | 19.81 | 19.81 | -0.35% | 13,602 |
| Feb 27, 2025 | 19.77 | 19.88 | 19.70 | 19.88 | 19.88 | 0.51% | 9,192 |
| Feb 26, 2025 | 19.79 | 19.79 | 19.60 | 19.78 | 19.78 | 0.82% | 12,459 |
| Feb 25, 2025 | 19.75 | 19.75 | 19.53 | 19.62 | 19.62 | -0.05% | 39,352 |
| Feb 24, 2025 | 19.70 | 19.77 | 19.58 | 19.63 | 19.63 | 0.15% | 27,629 |
| Feb 21, 2025 | 19.77 | 19.85 | 19.55 | 19.60 | 19.60 | -0.56% | 45,829 |
| Feb 20, 2025 | 19.78 | 20.00 | 19.71 | 19.71 | 19.71 | -0.65% | 7,020 |
| Feb 19, 2025 | 20.00 | 20.00 | 19.84 | 19.84 | 19.84 | -0.61% | 1,597 |
| Feb 18, 2025 | 20.00 | 20.05 | 19.93 | 19.96 | 19.96 | -0.84% | 11,556 |
| Feb 14, 2025 | 20.11 | 20.13 | 19.90 | 20.13 | 20.13 | -1.08% | 5,652 |
| Feb 13, 2025 | 20.25 | 20.80 | 20.08 | 20.35 | 19.96 | - | 6,484 |
| Feb 12, 2025 | 20.19 | 20.56 | 19.89 | 20.35 | 19.96 | 0.15% | 14,042 |
| Feb 11, 2025 | 20.36 | 20.36 | 20.27 | 20.32 | 19.93 | -0.20% | 5,499 |
| Feb 10, 2025 | 20.32 | 20.36 | 20.29 | 20.36 | 19.97 | 0.33% | 8,283 |