Summit Hotel Properties, Inc. (INN.PRF)
NYSE: INN.PRF · Real-Time Price · USD · Preferred Stock
18.78
-0.21 (-1.12%)
At close: Apr 25, 2025
Summit Hotel Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 18.55 | 19.29 | 18.53 | 19.23 | 19.23 | 2.42% | 5,647 |
| Apr 25, 2025 | 18.93 | 19.00 | 18.74 | 18.78 | 18.78 | -1.13% | 3,498 |
| Apr 24, 2025 | 18.80 | 19.23 | 18.80 | 18.99 | 18.99 | 2.75% | 1,061 |
| Apr 23, 2025 | 18.26 | 18.77 | 17.98 | 18.48 | 18.48 | 2.70% | 8,920 |
| Apr 22, 2025 | 17.72 | 18.74 | 17.72 | 18.00 | 18.00 | 1.63% | 11,616 |
| Apr 21, 2025 | 17.51 | 17.90 | 17.51 | 17.71 | 17.71 | -1.51% | 6,903 |
| Apr 17, 2025 | 17.69 | 17.98 | 17.69 | 17.98 | 17.98 | 0.56% | 239 |
| Apr 16, 2025 | 17.26 | 17.88 | 17.26 | 17.88 | 17.88 | 3.47% | 3,251 |
| Apr 15, 2025 | 17.28 | 17.28 | 17.23 | 17.28 | 17.28 | -1.03% | 2,945 |
| Apr 10, 2025 | 17.80 | 17.80 | 17.08 | 17.46 | 17.46 | -3.32% | 2,926 |
| Apr 9, 2025 | 17.42 | 18.16 | 17.42 | 18.06 | 18.06 | 4.82% | 6,951 |
| Apr 8, 2025 | 17.48 | 17.92 | 17.23 | 17.23 | 17.23 | -1.15% | 8,540 |
| Apr 7, 2025 | 17.84 | 17.84 | 17.07 | 17.43 | 17.43 | -4.86% | 2,372 |
| Apr 4, 2025 | 18.94 | 18.94 | 17.03 | 18.32 | 18.32 | -3.32% | 3,905 |
| Apr 3, 2025 | 19.00 | 19.18 | 18.95 | 18.95 | 18.95 | -1.20% | 1,226 |
| Apr 2, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.21% | 510 |
| Apr 1, 2025 | 19.37 | 19.37 | 19.22 | 19.22 | 19.22 | -0.83% | 639 |
| Mar 31, 2025 | 18.96 | 19.38 | 18.96 | 19.38 | 19.38 | 0.47% | 1,891 |
| Mar 28, 2025 | 19.35 | 19.63 | 19.29 | 19.29 | 19.29 | 1.05% | 2,011 |
| Mar 27, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.21% | 398 |
| Mar 26, 2025 | 19.23 | 19.23 | 19.05 | 19.05 | 19.05 | 0.21% | 679 |
| Mar 25, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -1.76% | 121 |
| Mar 24, 2025 | 19.15 | 19.55 | 18.95 | 19.35 | 19.35 | -1.14% | 4,372 |
| Mar 21, 2025 | 18.99 | 19.59 | 18.99 | 19.57 | 19.57 | 4.01% | 2,829 |
| Mar 20, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -3.10% | 521 |
| Mar 19, 2025 | 19.56 | 19.56 | 19.36 | 19.42 | 19.42 | 3.06% | 2,034 |
| Mar 18, 2025 | 19.18 | 19.24 | 18.74 | 18.84 | 18.84 | -1.71% | 1,960 |
| Mar 17, 2025 | 19.10 | 19.17 | 19.10 | 19.17 | 19.17 | -1.94% | 1,553 |
| Mar 14, 2025 | 19.55 | 19.55 | 19.08 | 19.55 | 19.55 | -0.51% | 5,026 |
| Mar 13, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.05% | 3,193 |
| Mar 11, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.30% | 825 |
| Mar 10, 2025 | 19.71 | 19.71 | 19.63 | 19.70 | 19.70 | 1.03% | 2,139 |
| Mar 7, 2025 | 19.50 | 19.50 | 19.47 | 19.50 | 19.50 | 0.72% | 1,434 |
| Mar 6, 2025 | 19.35 | 19.54 | 19.03 | 19.36 | 19.36 | 0.62% | 10,090 |
| Mar 5, 2025 | 18.91 | 19.34 | 18.91 | 19.24 | 19.24 | -0.52% | 15,895 |
| Mar 4, 2025 | 19.06 | 19.60 | 19.05 | 19.34 | 19.34 | 1.84% | 4,490 |
| Mar 3, 2025 | 19.14 | 19.14 | 18.78 | 18.99 | 18.99 | -0.05% | 6,381 |
| Feb 28, 2025 | 19.06 | 19.06 | 18.79 | 19.00 | 19.00 | 0.85% | 4,555 |
| Feb 27, 2025 | 18.96 | 19.21 | 18.84 | 18.84 | 18.84 | 0.21% | 46,502 |
| Feb 26, 2025 | 19.01 | 19.01 | 18.75 | 18.80 | 18.80 | -1.05% | 1,967 |
| Feb 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.11% | 941 |
| Feb 24, 2025 | 19.00 | 19.15 | 18.97 | 18.98 | 18.98 | 0.26% | 10,889 |
| Feb 21, 2025 | 18.63 | 19.00 | 18.63 | 18.93 | 18.93 | 0.05% | 1,130 |
| Feb 20, 2025 | 18.62 | 19.03 | 18.62 | 18.92 | 18.92 | -0.26% | 2,290 |
| Feb 19, 2025 | 18.95 | 18.99 | 18.95 | 18.97 | 18.97 | 0.11% | 2,988 |
| Feb 18, 2025 | 19.08 | 19.08 | 18.95 | 18.95 | 18.95 | -0.73% | 1,210 |
| Feb 14, 2025 | 19.21 | 19.21 | 19.09 | 19.09 | 19.09 | -1.39% | 1,847 |
| Feb 13, 2025 | 18.94 | 19.42 | 18.86 | 19.36 | 18.99 | 2.60% | 21,894 |
| Feb 12, 2025 | 19.08 | 19.08 | 18.81 | 18.87 | 18.51 | -1.77% | 12,124 |
| Feb 11, 2025 | 19.26 | 19.26 | 19.05 | 19.21 | 18.85 | -0.93% | 2,754 |