Summit Hotel Properties, Inc. (INN)
NYSE: INN · Real-Time Price · USD
5.20
-0.21 (-3.88%)
Aug 15, 2025, 4:00 PM - Market closed
Summit Hotel Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.42 | 5.42 | 5.19 | 5.20 | 5.20 | -5.28% | 913,504 |
| Aug 14, 2025 | 5.54 | 5.54 | 5.42 | 5.49 | 5.41 | -1.96% | 703,899 |
| Aug 13, 2025 | 5.40 | 5.63 | 5.35 | 5.60 | 5.52 | 4.67% | 770,446 |
| Aug 12, 2025 | 5.16 | 5.39 | 5.11 | 5.35 | 5.27 | 5.31% | 883,515 |
| Aug 11, 2025 | 5.02 | 5.12 | 4.97 | 5.08 | 5.00 | 0.99% | 671,003 |
| Aug 8, 2025 | 5.23 | 5.23 | 5.02 | 5.03 | 4.95 | -4.01% | 1,044,726 |
| Aug 7, 2025 | 5.22 | 5.28 | 5.11 | 5.24 | 5.16 | 2.14% | 867,562 |
| Aug 6, 2025 | 4.61 | 5.17 | 4.61 | 5.13 | 5.05 | 0.39% | 1,707,779 |
| Aug 5, 2025 | 5.15 | 5.15 | 5.02 | 5.11 | 5.03 | 0.99% | 823,000 |
| Aug 4, 2025 | 5.07 | 5.11 | 4.99 | 5.06 | 4.98 | 0.60% | 694,055 |
| Aug 1, 2025 | 5.07 | 5.20 | 4.98 | 5.03 | 4.95 | -3.64% | 1,062,974 |
| Jul 31, 2025 | 5.22 | 5.31 | 5.12 | 5.22 | 5.14 | -0.76% | 845,257 |
| Jul 30, 2025 | 5.49 | 5.51 | 5.23 | 5.26 | 5.18 | -3.49% | 882,964 |
| Jul 29, 2025 | 5.52 | 5.55 | 5.42 | 5.45 | 5.37 | -1.27% | 659,901 |
| Jul 28, 2025 | 5.55 | 5.58 | 5.47 | 5.52 | 5.44 | - | 589,815 |
| Jul 25, 2025 | 5.48 | 5.55 | 5.42 | 5.52 | 5.44 | 1.47% | 574,390 |
| Jul 24, 2025 | 5.63 | 5.67 | 5.43 | 5.44 | 5.36 | -4.06% | 715,297 |
| Jul 23, 2025 | 5.70 | 5.74 | 5.59 | 5.67 | 5.58 | 0.71% | 836,563 |
| Jul 22, 2025 | 5.38 | 5.66 | 5.38 | 5.63 | 5.55 | 4.84% | 1,214,093 |
| Jul 21, 2025 | 5.42 | 5.45 | 5.32 | 5.37 | 5.29 | 1.70% | 663,990 |
| Jul 18, 2025 | 5.23 | 5.30 | 5.23 | 5.28 | 5.20 | 0.96% | 1,058,702 |
| Jul 17, 2025 | 5.36 | 5.49 | 5.23 | 5.23 | 5.15 | -2.97% | 1,144,529 |
| Jul 16, 2025 | 5.49 | 5.53 | 5.39 | 5.39 | 5.31 | -0.74% | 936,860 |
| Jul 15, 2025 | 5.59 | 5.63 | 5.43 | 5.43 | 5.35 | -2.51% | 1,033,303 |
| Jul 14, 2025 | 5.60 | 5.62 | 5.50 | 5.57 | 5.49 | -0.36% | 898,516 |
| Jul 11, 2025 | 5.50 | 5.62 | 5.45 | 5.59 | 5.51 | 0.36% | 878,399 |
| Jul 10, 2025 | 5.40 | 5.62 | 5.39 | 5.57 | 5.49 | 3.53% | 941,074 |
| Jul 9, 2025 | 5.49 | 5.52 | 5.35 | 5.38 | 5.30 | -1.47% | 1,083,083 |
| Jul 8, 2025 | 5.34 | 5.53 | 5.29 | 5.46 | 5.38 | 2.63% | 1,234,055 |
| Jul 7, 2025 | 5.40 | 5.47 | 5.27 | 5.32 | 5.24 | -2.56% | 1,109,150 |
| Jul 3, 2025 | 5.40 | 5.49 | 5.36 | 5.46 | 5.38 | 2.06% | 758,319 |
| Jul 2, 2025 | 5.25 | 5.37 | 5.21 | 5.35 | 5.27 | 2.69% | 1,184,549 |
| Jul 1, 2025 | 5.04 | 5.32 | 5.00 | 5.21 | 5.13 | 2.36% | 1,644,878 |
| Jun 30, 2025 | 5.20 | 5.20 | 4.97 | 5.09 | 5.01 | -1.55% | 1,656,915 |
| Jun 27, 2025 | 5.28 | 5.32 | 5.16 | 5.17 | 5.09 | -1.71% | 12,350,950 |
| Jun 26, 2025 | 4.95 | 5.29 | 4.95 | 5.26 | 5.18 | 6.05% | 8,923,304 |
| Jun 25, 2025 | 5.02 | 5.07 | 4.91 | 4.96 | 4.89 | -1.59% | 5,015,586 |
| Jun 24, 2025 | 5.00 | 5.12 | 4.94 | 5.04 | 4.96 | 2.23% | 4,402,196 |
| Jun 23, 2025 | 4.85 | 4.99 | 4.79 | 4.93 | 4.86 | 1.23% | 1,853,416 |
| Jun 20, 2025 | 4.92 | 4.97 | 4.83 | 4.87 | 4.80 | 0.62% | 9,783,477 |
| Jun 18, 2025 | 4.74 | 4.88 | 4.73 | 4.84 | 4.77 | 2.33% | 2,952,163 |
| Jun 17, 2025 | 4.70 | 4.81 | 4.66 | 4.73 | 4.66 | -0.42% | 1,843,921 |
| Jun 16, 2025 | 4.66 | 4.78 | 4.60 | 4.75 | 4.68 | 3.94% | 2,450,812 |
| Jun 13, 2025 | 4.63 | 4.68 | 4.51 | 4.57 | 4.50 | -2.77% | 2,715,397 |
| Jun 12, 2025 | 4.70 | 4.80 | 4.67 | 4.70 | 4.63 | -0.63% | 1,684,308 |
| Jun 11, 2025 | 4.68 | 4.83 | 4.67 | 4.73 | 4.66 | 0.64% | 5,261,589 |
| Jun 10, 2025 | 4.58 | 4.80 | 4.56 | 4.70 | 4.63 | 3.30% | 1,996,283 |
| Jun 9, 2025 | 4.29 | 4.57 | 4.23 | 4.55 | 4.48 | 5.81% | 3,167,602 |
| Jun 6, 2025 | 4.37 | 4.43 | 4.27 | 4.30 | 4.24 | 0.47% | 1,049,799 |
| Jun 5, 2025 | 4.24 | 4.30 | 4.18 | 4.28 | 4.22 | 0.71% | 1,289,934 |