Summit Hotel Properties, Inc. (INN.PRE)
NYSE: INN.PRE · Real-Time Price · USD · Preferred Stock
18.79
-0.33 (-1.72%)
At close: Jul 25, 2025
Summit Hotel Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 18.82 | 18.85 | 18.82 | 18.85 | 18.85 | 0.31% | 1,005 |
| Jul 25, 2025 | 19.21 | 19.21 | 18.79 | 18.79 | 18.79 | -1.72% | 4,601 |
| Jul 24, 2025 | 18.68 | 19.12 | 18.68 | 19.12 | 19.12 | 2.25% | 8,104 |
| Jul 22, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | -0.21% | 805 |
| Jul 21, 2025 | 18.76 | 18.76 | 18.74 | 18.74 | 18.74 | -0.22% | 383 |
| Jul 18, 2025 | 18.79 | 18.90 | 18.72 | 18.78 | 18.78 | -0.21% | 3,417 |
| Jul 17, 2025 | 18.56 | 18.85 | 18.56 | 18.82 | 18.82 | 1.84% | 2,681 |
| Jul 16, 2025 | 18.30 | 18.48 | 18.30 | 18.48 | 18.48 | 0.54% | 7,682 |
| Jul 15, 2025 | 18.28 | 18.38 | 18.25 | 18.38 | 18.38 | 1.10% | 3,012 |
| Jul 14, 2025 | 18.21 | 18.22 | 18.17 | 18.18 | 18.18 | 0.44% | 2,900 |
| Jul 11, 2025 | 18.11 | 18.21 | 18.10 | 18.10 | 18.10 | -1.07% | 6,385 |
| Jul 10, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.47% | 713 |
| Jul 9, 2025 | 18.35 | 18.40 | 18.21 | 18.21 | 18.21 | -0.19% | 6,698 |
| Jul 8, 2025 | 18.10 | 18.37 | 18.10 | 18.25 | 18.25 | 1.25% | 6,939 |
| Jul 7, 2025 | 18.05 | 18.07 | 17.91 | 18.02 | 18.02 | 0.22% | 3,869 |
| Jul 3, 2025 | 18.15 | 18.15 | 17.92 | 17.98 | 17.98 | -1.21% | 4,831 |
| Jul 2, 2025 | 18.05 | 18.20 | 17.76 | 18.20 | 18.20 | 0.50% | 5,241 |
| Jul 1, 2025 | 17.87 | 18.11 | 17.70 | 18.11 | 18.11 | 2.66% | 6,436 |
| Jun 30, 2025 | 18.14 | 18.20 | 17.64 | 17.64 | 17.64 | -2.76% | 25,158 |
| Jun 27, 2025 | 18.17 | 18.22 | 18.07 | 18.14 | 18.14 | -0.17% | 1,968 |
| Jun 26, 2025 | 18.10 | 18.17 | 18.10 | 18.17 | 18.17 | 0.50% | 825 |
| Jun 25, 2025 | 18.22 | 18.22 | 18.05 | 18.08 | 18.08 | -1.13% | 1,464 |
| Jun 24, 2025 | 18.10 | 18.48 | 18.08 | 18.29 | 18.29 | 1.43% | 1,837 |
| Jun 23, 2025 | 18.02 | 18.11 | 18.02 | 18.03 | 18.03 | -0.55% | 3,418 |
| Jun 20, 2025 | 18.10 | 18.30 | 18.08 | 18.13 | 18.13 | -0.06% | 3,811 |
| Jun 18, 2025 | 18.16 | 18.16 | 18.02 | 18.14 | 18.14 | -0.82% | 3,530 |
| Jun 17, 2025 | 18.07 | 18.29 | 18.07 | 18.29 | 18.29 | 0.61% | 2,567 |
| Jun 16, 2025 | 18.13 | 18.18 | 17.99 | 18.18 | 18.18 | 1.17% | 4,091 |
| Jun 13, 2025 | 18.05 | 18.06 | 17.90 | 17.97 | 17.97 | -1.21% | 6,798 |
| Jun 12, 2025 | 18.20 | 18.30 | 18.03 | 18.19 | 18.19 | -0.87% | 13,260 |
| Jun 11, 2025 | 18.28 | 18.35 | 18.28 | 18.35 | 18.35 | 0.38% | 3,359 |
| Jun 10, 2025 | 18.14 | 18.48 | 18.13 | 18.28 | 18.28 | 0.27% | 2,895 |
| Jun 9, 2025 | 18.15 | 18.23 | 18.06 | 18.23 | 18.23 | 0.11% | 4,719 |
| Jun 6, 2025 | 18.10 | 18.22 | 18.10 | 18.21 | 18.21 | -0.70% | 1,594 |
| Jun 5, 2025 | 18.24 | 18.34 | 18.23 | 18.34 | 18.34 | 0.82% | 2,928 |
| Jun 4, 2025 | 18.13 | 18.22 | 18.05 | 18.19 | 18.19 | -0.44% | 5,777 |
| Jun 3, 2025 | 18.00 | 18.27 | 17.85 | 18.27 | 18.27 | 1.73% | 14,958 |
| Jun 2, 2025 | 18.50 | 18.50 | 17.88 | 17.96 | 17.96 | -3.23% | 30,667 |
| May 30, 2025 | 18.86 | 18.86 | 18.30 | 18.56 | 18.56 | -1.80% | 14,032 |
| May 29, 2025 | 18.55 | 18.90 | 18.50 | 18.90 | 18.90 | 1.18% | 3,676 |
| May 28, 2025 | 18.98 | 18.98 | 18.57 | 18.68 | 18.68 | -1.20% | 8,621 |
| May 27, 2025 | 19.04 | 19.05 | 18.90 | 18.91 | 18.91 | -0.80% | 1,277 |
| May 23, 2025 | 18.47 | 19.06 | 18.47 | 19.06 | 19.06 | 0.32% | 1,679 |
| May 22, 2025 | 19.74 | 19.74 | 18.86 | 19.00 | 19.00 | -3.46% | 15,954 |
| May 21, 2025 | 18.97 | 19.68 | 18.82 | 19.68 | 19.68 | 3.63% | 6,797 |
| May 20, 2025 | 19.05 | 19.10 | 18.61 | 18.99 | 18.99 | -0.05% | 2,408 |
| May 19, 2025 | 19.29 | 19.30 | 18.95 | 19.00 | 19.00 | -1.50% | 5,344 |
| May 16, 2025 | 19.50 | 19.50 | 19.12 | 19.29 | 19.29 | -3.07% | 4,963 |
| May 15, 2025 | 19.48 | 19.90 | 19.47 | 19.90 | 19.51 | 2.16% | 14,613 |
| May 14, 2025 | 19.59 | 19.59 | 19.48 | 19.48 | 19.10 | -0.02% | 1,342 |