Summit Hotel Properties, Inc. (INN)
NYSE: INN · Real-Time Price · USD
5.22
+0.08 (1.56%)
At close: Nov 3, 2025, 4:00 PM EST
4.980
-0.240 (-4.60%)
Pre-market: Nov 4, 2025, 6:24 AM EST
Summit Hotel Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 5.11 | 5.28 | 5.05 | 5.22 | 5.22 | 1.56% | 777,290 |
| Oct 31, 2025 | 5.18 | 5.21 | 5.06 | 5.14 | 5.14 | -1.53% | 846,026 |
| Oct 30, 2025 | 5.19 | 5.31 | 5.19 | 5.22 | 5.22 | -0.76% | 575,862 |
| Oct 29, 2025 | 5.22 | 5.42 | 5.21 | 5.26 | 5.26 | -0.19% | 610,897 |
| Oct 28, 2025 | 5.35 | 5.35 | 5.24 | 5.27 | 5.27 | -1.50% | 624,558 |
| Oct 27, 2025 | 5.42 | 5.44 | 5.32 | 5.35 | 5.35 | -0.56% | 590,142 |
| Oct 24, 2025 | 5.42 | 5.44 | 5.32 | 5.38 | 5.38 | 0.75% | 490,473 |
| Oct 23, 2025 | 5.44 | 5.45 | 5.34 | 5.34 | 5.34 | -1.84% | 467,311 |
| Oct 22, 2025 | 5.36 | 5.53 | 5.35 | 5.44 | 5.44 | 1.49% | 573,651 |
| Oct 21, 2025 | 5.34 | 5.43 | 5.30 | 5.36 | 5.36 | 0.37% | 409,373 |
| Oct 20, 2025 | 5.38 | 5.42 | 5.23 | 5.34 | 5.34 | 0.19% | 448,141 |
| Oct 17, 2025 | 5.31 | 5.39 | 5.28 | 5.33 | 5.33 | - | 548,771 |
| Oct 16, 2025 | 5.45 | 5.47 | 5.30 | 5.33 | 5.33 | -2.38% | 636,199 |
| Oct 15, 2025 | 5.45 | 5.54 | 5.41 | 5.46 | 5.46 | 1.30% | 706,837 |
| Oct 14, 2025 | 5.28 | 5.45 | 5.25 | 5.39 | 5.39 | -0.19% | 705,605 |
| Oct 13, 2025 | 5.39 | 5.41 | 5.31 | 5.40 | 5.40 | 1.89% | 629,628 |
| Oct 10, 2025 | 5.51 | 5.54 | 5.29 | 5.30 | 5.30 | -2.75% | 814,364 |
| Oct 9, 2025 | 5.51 | 5.60 | 5.42 | 5.45 | 5.45 | -1.27% | 900,936 |
| Oct 8, 2025 | 5.54 | 5.56 | 5.42 | 5.52 | 5.52 | 0.73% | 954,172 |
| Oct 7, 2025 | 5.44 | 5.51 | 5.39 | 5.48 | 5.48 | 0.74% | 973,983 |
| Oct 6, 2025 | 5.41 | 5.47 | 5.38 | 5.44 | 5.44 | 0.55% | 796,721 |
| Oct 3, 2025 | 5.35 | 5.49 | 5.32 | 5.41 | 5.41 | -1.99% | 851,281 |
| Oct 2, 2025 | 5.53 | 5.58 | 5.44 | 5.52 | 5.52 | -0.18% | 458,344 |
| Oct 1, 2025 | 5.43 | 5.58 | 5.43 | 5.53 | 5.53 | 0.73% | 638,447 |
| Sep 30, 2025 | 5.57 | 5.58 | 5.45 | 5.49 | 5.49 | -1.44% | 586,361 |
| Sep 29, 2025 | 5.63 | 5.63 | 5.52 | 5.57 | 5.57 | -0.71% | 672,190 |
| Sep 26, 2025 | 5.62 | 5.67 | 5.57 | 5.61 | 5.61 | 0.36% | 530,105 |
| Sep 25, 2025 | 5.60 | 5.64 | 5.56 | 5.59 | 5.59 | -1.41% | 544,797 |
| Sep 24, 2025 | 5.73 | 5.74 | 5.56 | 5.67 | 5.67 | -0.70% | 623,518 |
| Sep 23, 2025 | 5.75 | 5.83 | 5.69 | 5.71 | 5.71 | -0.70% | 512,174 |
| Sep 22, 2025 | 5.84 | 5.87 | 5.74 | 5.75 | 5.75 | -2.21% | 792,585 |
| Sep 19, 2025 | 6.00 | 6.00 | 5.84 | 5.88 | 5.88 | -1.67% | 2,388,117 |
| Sep 18, 2025 | 5.83 | 5.99 | 5.78 | 5.98 | 5.98 | 3.46% | 583,089 |
| Sep 17, 2025 | 5.89 | 5.99 | 5.74 | 5.78 | 5.78 | -1.20% | 629,194 |
| Sep 16, 2025 | 5.79 | 5.87 | 5.69 | 5.85 | 5.85 | 0.86% | 887,042 |
| Sep 15, 2025 | 5.79 | 5.80 | 5.66 | 5.80 | 5.80 | 1.22% | 746,676 |
| Sep 12, 2025 | 5.73 | 5.77 | 5.68 | 5.73 | 5.73 | -0.35% | 583,011 |
| Sep 11, 2025 | 5.66 | 5.76 | 5.62 | 5.75 | 5.75 | 2.13% | 599,012 |
| Sep 10, 2025 | 5.60 | 5.65 | 5.56 | 5.63 | 5.63 | 0.72% | 545,882 |
| Sep 9, 2025 | 5.54 | 5.64 | 5.48 | 5.59 | 5.59 | - | 700,565 |
| Sep 8, 2025 | 5.65 | 5.65 | 5.46 | 5.59 | 5.59 | -0.89% | 940,062 |
| Sep 5, 2025 | 5.67 | 5.81 | 5.62 | 5.64 | 5.64 | -0.53% | 601,527 |
| Sep 4, 2025 | 5.51 | 5.68 | 5.47 | 5.67 | 5.67 | 3.85% | 738,389 |
| Sep 3, 2025 | 5.38 | 5.49 | 5.36 | 5.46 | 5.46 | 1.11% | 709,383 |
| Sep 2, 2025 | 5.39 | 5.45 | 5.37 | 5.40 | 5.40 | -1.46% | 800,827 |
| Aug 29, 2025 | 5.43 | 5.49 | 5.36 | 5.48 | 5.48 | 0.74% | 694,027 |
| Aug 28, 2025 | 5.54 | 5.54 | 5.39 | 5.44 | 5.44 | -1.27% | 818,843 |
| Aug 27, 2025 | 5.32 | 5.56 | 5.32 | 5.51 | 5.51 | 2.99% | 724,515 |
| Aug 26, 2025 | 5.36 | 5.44 | 5.33 | 5.35 | 5.35 | - | 901,933 |
| Aug 25, 2025 | 5.39 | 5.41 | 5.30 | 5.35 | 5.35 | -1.11% | 910,367 |