Summit Hotel Properties, Inc. (INN)
NYSE: INN · Real-Time Price · USD
4.670
0.00 (0.00%)
May 12, 2025, 4:00 PM - Market open
Summit Hotel Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.56 | 4.79 | 4.49 | 4.67 | 4.67 | 7.60% | 1,395,659 |
| May 9, 2025 | 4.30 | 4.41 | 4.30 | 4.34 | 4.34 | 0.70% | 1,408,714 |
| May 8, 2025 | 4.20 | 4.38 | 4.18 | 4.31 | 4.31 | 4.36% | 711,687 |
| May 7, 2025 | 4.18 | 4.32 | 4.12 | 4.13 | 4.13 | -0.48% | 1,661,471 |
| May 6, 2025 | 4.17 | 4.24 | 4.09 | 4.15 | 4.15 | -2.12% | 1,200,844 |
| May 5, 2025 | 4.21 | 4.42 | 4.21 | 4.24 | 4.24 | -2.75% | 1,484,928 |
| May 2, 2025 | 4.19 | 4.38 | 4.19 | 4.36 | 4.36 | 5.57% | 1,962,281 |
| May 1, 2025 | 4.29 | 4.40 | 4.05 | 4.13 | 4.13 | 1.47% | 1,165,367 |
| Apr 30, 2025 | 4.11 | 4.11 | 3.94 | 4.07 | 4.07 | 0.25% | 1,152,003 |
| Apr 29, 2025 | 4.02 | 4.09 | 3.97 | 4.06 | 4.06 | -0.25% | 816,660 |
| Apr 28, 2025 | 3.97 | 4.09 | 3.96 | 4.07 | 4.07 | 2.26% | 1,123,835 |
| Apr 25, 2025 | 3.92 | 3.98 | 3.85 | 3.98 | 3.98 | 0.51% | 661,777 |
| Apr 24, 2025 | 3.88 | 3.96 | 3.85 | 3.96 | 3.96 | 2.06% | 909,520 |
| Apr 23, 2025 | 3.99 | 4.13 | 3.87 | 3.88 | 3.88 | 1.31% | 956,179 |
| Apr 22, 2025 | 3.94 | 3.97 | 3.77 | 3.83 | 3.83 | -0.78% | 863,940 |
| Apr 21, 2025 | 3.84 | 3.88 | 3.72 | 3.86 | 3.86 | -1.53% | 1,069,106 |
| Apr 17, 2025 | 3.87 | 4.00 | 3.87 | 3.92 | 3.92 | 1.55% | 734,741 |
| Apr 16, 2025 | 3.89 | 3.92 | 3.81 | 3.86 | 3.86 | -2.03% | 935,414 |
| Apr 15, 2025 | 4.02 | 4.10 | 3.93 | 3.94 | 3.94 | -1.99% | 802,610 |
| Apr 14, 2025 | 4.15 | 4.19 | 3.95 | 4.02 | 4.02 | -1.23% | 1,055,497 |
| Apr 11, 2025 | 4.03 | 4.14 | 3.88 | 4.07 | 4.07 | 0.74% | 998,947 |
| Apr 10, 2025 | 4.16 | 4.22 | 3.88 | 4.04 | 4.04 | -6.70% | 1,325,115 |
| Apr 9, 2025 | 3.67 | 4.40 | 3.57 | 4.33 | 4.33 | 15.78% | 2,439,333 |
| Apr 8, 2025 | 4.16 | 4.20 | 3.72 | 3.74 | 3.74 | -5.08% | 1,602,186 |
| Apr 7, 2025 | 3.89 | 4.17 | 3.70 | 3.94 | 3.94 | -3.90% | 2,116,884 |
| Apr 4, 2025 | 4.41 | 4.42 | 3.96 | 4.10 | 4.10 | -10.68% | 2,453,348 |
| Apr 3, 2025 | 5.35 | 5.40 | 4.56 | 4.59 | 4.59 | -16.09% | 1,289,322 |
| Apr 2, 2025 | 5.36 | 5.52 | 5.36 | 5.47 | 5.47 | 0.55% | 674,479 |
| Apr 1, 2025 | 5.39 | 5.56 | 5.33 | 5.44 | 5.44 | 0.55% | 670,838 |
| Mar 31, 2025 | 5.32 | 5.45 | 5.32 | 5.41 | 5.41 | 0.19% | 1,224,684 |
| Mar 28, 2025 | 5.40 | 5.45 | 5.28 | 5.40 | 5.40 | -0.74% | 1,136,437 |
| Mar 27, 2025 | 5.62 | 5.62 | 5.42 | 5.44 | 5.44 | -2.68% | 679,353 |
| Mar 26, 2025 | 5.67 | 5.71 | 5.56 | 5.59 | 5.59 | -1.06% | 661,187 |
| Mar 25, 2025 | 5.69 | 5.71 | 5.59 | 5.65 | 5.65 | -0.35% | 558,985 |
| Mar 24, 2025 | 5.63 | 5.71 | 5.57 | 5.67 | 5.67 | 1.98% | 1,198,126 |
| Mar 21, 2025 | 5.57 | 5.61 | 5.42 | 5.56 | 5.56 | -1.94% | 2,135,076 |
| Mar 20, 2025 | 5.65 | 5.79 | 5.63 | 5.67 | 5.67 | -0.87% | 673,458 |
| Mar 19, 2025 | 5.63 | 5.80 | 5.63 | 5.72 | 5.72 | 1.96% | 706,741 |
| Mar 18, 2025 | 5.73 | 5.75 | 5.60 | 5.61 | 5.61 | -2.94% | 665,998 |
| Mar 17, 2025 | 5.63 | 5.81 | 5.62 | 5.78 | 5.78 | 2.12% | 939,954 |
| Mar 14, 2025 | 5.60 | 5.73 | 5.58 | 5.66 | 5.66 | 2.72% | 914,688 |
| Mar 13, 2025 | 5.84 | 5.84 | 5.50 | 5.51 | 5.51 | -4.84% | 1,650,538 |
| Mar 12, 2025 | 6.03 | 6.04 | 5.74 | 5.79 | 5.79 | -3.50% | 1,637,908 |
| Mar 11, 2025 | 6.31 | 6.31 | 5.97 | 6.00 | 6.00 | -4.61% | 1,340,309 |
| Mar 10, 2025 | 6.55 | 6.63 | 6.27 | 6.29 | 6.29 | -5.13% | 1,026,447 |
| Mar 7, 2025 | 6.47 | 6.65 | 6.46 | 6.63 | 6.63 | 2.79% | 810,992 |
| Mar 6, 2025 | 6.45 | 6.54 | 6.39 | 6.45 | 6.45 | -1.23% | 608,529 |
| Mar 5, 2025 | 6.36 | 6.56 | 6.36 | 6.53 | 6.53 | 2.35% | 777,426 |
| Mar 4, 2025 | 6.41 | 6.51 | 6.36 | 6.38 | 6.38 | -1.85% | 1,390,946 |
| Mar 3, 2025 | 6.49 | 6.56 | 6.46 | 6.50 | 6.50 | 0.46% | 687,610 |