Summit Hotel Properties, Inc. (INN)
NYSE: INN · Real-Time Price · USD
5.17
-0.09 (-1.71%)
Jun 27, 2025, 4:00 PM - Market closed
Summit Hotel Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.28 | 5.32 | 5.16 | 5.17 | 5.17 | -1.71% | 12,350,950 |
| Jun 26, 2025 | 4.95 | 5.29 | 4.95 | 5.26 | 5.26 | 6.05% | 8,923,304 |
| Jun 25, 2025 | 5.02 | 5.07 | 4.91 | 4.96 | 4.96 | -1.59% | 5,015,586 |
| Jun 24, 2025 | 5.00 | 5.12 | 4.94 | 5.04 | 5.04 | 2.23% | 4,402,196 |
| Jun 23, 2025 | 4.85 | 4.99 | 4.79 | 4.93 | 4.93 | 1.23% | 1,853,416 |
| Jun 20, 2025 | 4.92 | 4.97 | 4.83 | 4.87 | 4.87 | 0.62% | 9,783,477 |
| Jun 18, 2025 | 4.74 | 4.88 | 4.73 | 4.84 | 4.84 | 2.33% | 2,952,163 |
| Jun 17, 2025 | 4.70 | 4.81 | 4.66 | 4.73 | 4.73 | -0.42% | 1,843,921 |
| Jun 16, 2025 | 4.66 | 4.78 | 4.60 | 4.75 | 4.75 | 3.94% | 2,450,812 |
| Jun 13, 2025 | 4.63 | 4.68 | 4.51 | 4.57 | 4.57 | -2.77% | 2,715,397 |
| Jun 12, 2025 | 4.70 | 4.80 | 4.67 | 4.70 | 4.70 | -0.63% | 1,684,308 |
| Jun 11, 2025 | 4.68 | 4.83 | 4.67 | 4.73 | 4.73 | 0.64% | 5,261,589 |
| Jun 10, 2025 | 4.58 | 4.80 | 4.56 | 4.70 | 4.70 | 3.30% | 1,996,283 |
| Jun 9, 2025 | 4.29 | 4.57 | 4.23 | 4.55 | 4.55 | 5.81% | 3,167,602 |
| Jun 6, 2025 | 4.37 | 4.43 | 4.27 | 4.30 | 4.30 | 0.47% | 1,049,799 |
| Jun 5, 2025 | 4.24 | 4.30 | 4.18 | 4.28 | 4.28 | 0.71% | 1,289,934 |
| Jun 4, 2025 | 4.37 | 4.38 | 4.24 | 4.25 | 4.25 | -2.75% | 1,288,571 |
| Jun 3, 2025 | 4.34 | 4.40 | 4.26 | 4.37 | 4.37 | 0.46% | 929,241 |
| Jun 2, 2025 | 4.37 | 4.37 | 4.21 | 4.35 | 4.35 | -0.68% | 1,885,047 |
| May 30, 2025 | 4.38 | 4.46 | 4.31 | 4.38 | 4.38 | -0.45% | 1,137,038 |
| May 29, 2025 | 4.39 | 4.45 | 4.29 | 4.40 | 4.40 | 1.15% | 783,455 |
| May 28, 2025 | 4.48 | 4.54 | 4.33 | 4.35 | 4.35 | -3.12% | 780,623 |
| May 27, 2025 | 4.26 | 4.52 | 4.24 | 4.49 | 4.49 | 8.19% | 1,222,711 |
| May 23, 2025 | 4.06 | 4.15 | 4.04 | 4.15 | 4.15 | -0.95% | 1,219,588 |
| May 22, 2025 | 4.09 | 4.24 | 4.05 | 4.19 | 4.19 | 2.44% | 1,341,090 |
| May 21, 2025 | 4.25 | 4.27 | 4.08 | 4.09 | 4.09 | -5.10% | 1,181,588 |
| May 20, 2025 | 4.34 | 4.38 | 4.29 | 4.31 | 4.31 | -0.92% | 1,061,526 |
| May 19, 2025 | 4.39 | 4.41 | 4.30 | 4.35 | 4.35 | -2.90% | 816,576 |
| May 16, 2025 | 4.46 | 4.50 | 4.38 | 4.48 | 4.48 | -1.10% | 1,521,684 |
| May 15, 2025 | 4.48 | 4.54 | 4.45 | 4.53 | 4.45 | 0.44% | 851,879 |
| May 14, 2025 | 4.55 | 4.57 | 4.46 | 4.51 | 4.43 | -1.96% | 1,250,820 |
| May 13, 2025 | 4.70 | 4.76 | 4.60 | 4.60 | 4.52 | -1.50% | 1,308,700 |
| May 12, 2025 | 4.56 | 4.79 | 4.49 | 4.67 | 4.59 | 7.60% | 1,395,659 |
| May 9, 2025 | 4.30 | 4.41 | 4.30 | 4.34 | 4.26 | 0.70% | 1,408,714 |
| May 8, 2025 | 4.20 | 4.38 | 4.18 | 4.31 | 4.23 | 4.36% | 711,687 |
| May 7, 2025 | 4.18 | 4.32 | 4.12 | 4.13 | 4.06 | -0.48% | 1,661,471 |
| May 6, 2025 | 4.17 | 4.24 | 4.09 | 4.15 | 4.08 | -2.12% | 1,200,844 |
| May 5, 2025 | 4.21 | 4.42 | 4.21 | 4.24 | 4.17 | -2.75% | 1,484,928 |
| May 2, 2025 | 4.19 | 4.38 | 4.19 | 4.36 | 4.28 | 5.57% | 1,962,281 |
| May 1, 2025 | 4.29 | 4.40 | 4.05 | 4.13 | 4.06 | 1.47% | 1,165,367 |
| Apr 30, 2025 | 4.11 | 4.11 | 3.94 | 4.07 | 4.00 | 0.25% | 1,152,003 |
| Apr 29, 2025 | 4.02 | 4.09 | 3.97 | 4.06 | 3.99 | -0.25% | 816,660 |
| Apr 28, 2025 | 3.97 | 4.09 | 3.96 | 4.07 | 4.00 | 2.26% | 1,123,835 |
| Apr 25, 2025 | 3.92 | 3.98 | 3.85 | 3.98 | 3.91 | 0.51% | 661,777 |
| Apr 24, 2025 | 3.88 | 3.96 | 3.85 | 3.96 | 3.89 | 2.06% | 909,520 |
| Apr 23, 2025 | 3.99 | 4.13 | 3.87 | 3.88 | 3.81 | 1.31% | 956,179 |
| Apr 22, 2025 | 3.94 | 3.97 | 3.77 | 3.83 | 3.76 | -0.78% | 863,940 |
| Apr 21, 2025 | 3.84 | 3.88 | 3.72 | 3.86 | 3.79 | -1.53% | 1,069,106 |
| Apr 17, 2025 | 3.87 | 4.00 | 3.87 | 3.92 | 3.85 | 1.55% | 734,741 |
| Apr 16, 2025 | 3.89 | 3.92 | 3.81 | 3.86 | 3.79 | -2.03% | 935,414 |