Summit Hotel Properties, Inc. (INN)
NYSE: INN · Real-Time Price · USD
6.30
+0.02 (0.32%)
Oct 29, 2024, 4:00 PM EDT - Market closed

Summit Hotel Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20246.226.326.206.306.300.32%444,962
Oct 28, 20246.306.336.256.286.280.96%317,744
Oct 25, 20246.316.316.216.226.22-0.80%425,659
Oct 24, 20246.156.276.106.276.271.95%605,143
Oct 23, 20246.266.276.096.156.15-2.38%769,437
Oct 22, 20246.376.416.306.306.30-1.72%568,640
Oct 21, 20246.486.546.396.416.41-1.54%669,936
Oct 18, 20246.616.616.506.516.51-1.06%660,166
Oct 17, 20246.646.646.566.586.58-1.05%920,810
Oct 16, 20246.696.706.646.656.650.15%544,221
Oct 15, 20246.626.756.606.646.640.45%695,974
Oct 14, 20246.646.656.586.616.61-0.75%334,126
Oct 11, 20246.646.676.566.666.660.60%818,286
Oct 10, 20246.556.626.506.626.620.30%541,661
Oct 9, 20246.696.746.606.606.60-1.64%564,734
Oct 8, 20246.866.866.656.716.71-2.04%924,603
Oct 7, 20247.107.176.856.856.85-4.06%683,366
Oct 4, 20247.007.226.987.147.143.33%1,914,145
Oct 3, 20246.956.956.846.916.91-0.72%798,260
Oct 2, 20246.846.986.846.966.960.72%2,274,758
Oct 1, 20246.866.966.766.916.910.73%802,998
Sep 30, 20246.836.886.796.866.86-0.15%1,005,835
Sep 27, 20246.987.006.866.876.87-0.87%635,599
Sep 26, 20246.916.966.866.936.931.32%685,659
Sep 25, 20246.976.976.826.846.84-2.15%969,705
Sep 24, 20246.967.016.936.996.990.43%631,157
Sep 23, 20247.067.086.906.966.96-0.57%1,190,453
Sep 20, 20246.867.046.857.007.000.43%2,232,216
Sep 19, 20246.686.986.666.976.976.41%1,073,652
Sep 18, 20246.556.706.506.556.550.15%1,012,148
Sep 17, 20246.446.616.446.546.542.19%682,932
Sep 16, 20246.476.516.406.406.40-0.78%484,788
Sep 13, 20246.516.526.436.456.450.16%464,817
Sep 12, 20246.426.456.366.446.441.10%407,003
Sep 11, 20246.196.386.186.376.372.25%1,155,206
Sep 10, 20246.356.356.206.236.23-1.58%592,229
Sep 9, 20246.366.406.316.336.33-0.94%557,107
Sep 6, 20246.496.566.386.396.39-1.39%596,648
Sep 5, 20246.636.646.486.486.48-1.52%582,592
Sep 4, 20246.706.836.576.586.58-2.23%642,331
Sep 3, 20246.736.806.706.736.73-0.88%560,846
Aug 30, 20246.776.836.706.796.790.74%815,540
Aug 29, 20246.696.816.646.746.741.51%592,229
Aug 28, 20246.656.686.566.646.64-0.60%664,028
Aug 27, 20246.796.836.666.686.68-2.20%550,963
Aug 26, 20246.976.976.826.836.83-0.87%449,556
Aug 23, 20246.796.946.766.896.892.53%723,766
Aug 22, 20246.756.806.726.726.72-0.30%337,757
Aug 21, 20246.646.756.576.746.742.12%533,275
Aug 20, 20246.696.706.546.606.60-1.93%628,282
Aug 19, 20246.536.746.536.736.733.22%568,156
Aug 16, 20246.486.536.456.526.52-0.61%432,871
Aug 15, 20246.456.596.426.566.482.98%1,037,027
Aug 14, 20246.366.386.276.376.290.63%620,978
Aug 13, 20246.316.356.216.336.251.61%459,758
Aug 12, 20246.316.356.226.236.15-1.74%691,021
Aug 9, 20246.326.376.286.346.260.32%744,895
Aug 8, 20246.316.346.256.326.241.28%554,212
Aug 7, 20246.376.406.226.246.16-1.42%1,056,352
Aug 6, 20246.066.346.016.336.254.28%1,217,595
Aug 5, 20246.016.165.946.076.00-1.94%2,340,258
Aug 2, 20246.106.266.056.196.12-0.16%1,934,973
Aug 1, 20246.336.416.186.206.13-2.21%1,135,460
Jul 31, 20246.356.426.286.346.26-1,248,942
Jul 30, 20246.226.356.206.346.262.92%1,017,469
Jul 29, 20246.146.186.086.166.090.82%1,059,685
Jul 26, 20246.036.175.986.116.043.21%899,910
Jul 25, 20245.976.015.885.925.85-0.17%959,945
Jul 24, 20246.106.145.935.935.86-3.10%710,745
Jul 23, 20246.056.206.016.126.051.16%847,713
Jul 22, 20246.036.085.946.055.980.83%601,901
Jul 19, 20245.986.055.896.005.930.50%742,151
Jul 18, 20246.136.235.955.975.90-3.24%1,069,525
Jul 17, 20246.076.216.076.176.100.49%990,166
Jul 16, 20246.056.145.976.146.072.50%1,447,210
Jul 15, 20245.956.005.885.995.921.70%1,311,387
Jul 12, 20245.925.975.845.895.821.03%873,487
Jul 11, 20245.945.945.785.835.760.69%797,169
Jul 10, 20245.715.795.705.795.722.12%435,730
Jul 9, 20245.765.785.665.675.60-2.07%499,565
Jul 8, 20245.775.825.735.795.721.22%449,139
Jul 5, 20245.775.795.725.725.65-1.55%592,196
Jul 3, 20245.895.915.785.815.74-0.68%294,885
Jul 2, 20245.765.855.745.855.781.56%544,364
Jul 1, 20245.996.015.755.765.69-3.84%836,996
Jun 28, 20245.856.055.845.995.922.92%1,723,024
Jun 27, 20245.765.835.725.825.751.04%427,262
Jun 26, 20245.815.845.765.765.69-1.71%536,053
Jun 25, 20245.865.915.825.865.79-0.51%386,759
Jun 24, 20245.885.965.865.895.820.86%364,588
Jun 21, 20245.956.005.825.845.77-1.35%1,820,637
Jun 20, 20245.755.935.745.925.852.25%477,707
Jun 18, 20245.865.875.755.795.72-0.69%513,460
Jun 17, 20245.755.845.735.835.760.34%506,723
Jun 14, 20245.845.885.765.815.74-1.53%594,242
Jun 13, 20245.955.995.875.905.83-0.67%622,150
Jun 12, 20246.056.155.915.945.871.02%1,075,578
Jun 11, 20245.975.995.885.885.81-2.16%706,423
Jun 10, 20245.946.025.896.015.940.33%1,223,459
Jun 7, 20246.026.085.995.995.92-1.80%502,397