Summit Hotel Properties, Inc. (INN)
NYSE: INN · Real-Time Price · USD
5.45
+0.04 (0.65%)
At close: Apr 1, 2025, 3:59 PM
5.44
0.00 (-0.09%)
After-hours: Apr 1, 2025, 4:05 PM EDT
Summit Hotel Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 5.39 | 5.56 | 5.33 | 5.55 | - | 2.50% | 208,296 |
| 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 |
| Feb 28, 2025 | 6.33 | 6.49 | 6.28 | 6.47 | 6.47 | 2.21% | 1,014,889 |
| Feb 27, 2025 | 6.28 | 6.42 | 6.28 | 6.33 | 6.33 | 1.12% | 723,054 |
| Feb 26, 2025 | 6.25 | 6.40 | 6.24 | 6.26 | 6.26 | -0.16% | 623,475 |
| Feb 25, 2025 | 6.26 | 6.41 | 6.16 | 6.27 | 6.27 | -1.10% | 829,130 |
| Feb 24, 2025 | 6.36 | 6.39 | 6.27 | 6.34 | 6.34 | 0.32% | 706,427 |
| Feb 21, 2025 | 6.58 | 6.58 | 6.29 | 6.32 | 6.32 | -2.92% | 1,457,773 |
| Feb 20, 2025 | 6.55 | 6.57 | 6.48 | 6.51 | 6.51 | -0.76% | 553,032 |
| Feb 19, 2025 | 6.59 | 6.64 | 6.53 | 6.56 | 6.56 | -1.65% | 518,892 |
| Feb 18, 2025 | 6.49 | 6.69 | 6.48 | 6.67 | 6.67 | 2.14% | 583,835 |
| Feb 14, 2025 | 6.55 | 6.56 | 6.47 | 6.53 | 6.53 | -0.76% | 505,926 |
| Feb 13, 2025 | 6.57 | 6.62 | 6.50 | 6.58 | 6.50 | 0.92% | 447,026 |
| Feb 12, 2025 | 6.53 | 6.57 | 6.46 | 6.52 | 6.44 | -1.66% | 821,704 |
| Feb 11, 2025 | 6.60 | 6.68 | 6.59 | 6.63 | 6.55 | -0.30% | 329,427 |
| Feb 10, 2025 | 6.71 | 6.73 | 6.64 | 6.65 | 6.57 | -0.75% | 548,859 |
| Feb 7, 2025 | 6.74 | 6.77 | 6.68 | 6.70 | 6.62 | -0.89% | 641,204 |
| Feb 6, 2025 | 6.60 | 6.78 | 6.56 | 6.76 | 6.68 | 3.21% | 671,713 |
| Feb 5, 2025 | 6.65 | 6.66 | 6.47 | 6.55 | 6.47 | -1.21% | 517,598 |
| Feb 4, 2025 | 6.56 | 6.66 | 6.55 | 6.63 | 6.55 | 0.61% | 495,511 |
| Feb 3, 2025 | 6.62 | 6.63 | 6.50 | 6.59 | 6.51 | -1.79% | 840,742 |
| Jan 31, 2025 | 6.74 | 6.81 | 6.67 | 6.71 | 6.63 | -0.74% | 646,338 |
| Jan 30, 2025 | 6.81 | 6.85 | 6.75 | 6.76 | 6.68 | 0.60% | 499,936 |
| Jan 29, 2025 | 6.81 | 6.85 | 6.69 | 6.72 | 6.64 | -1.32% | 650,103 |
| Jan 28, 2025 | 6.82 | 6.96 | 6.80 | 6.81 | 6.73 | -0.44% | 536,212 |
| Jan 27, 2025 | 6.66 | 6.87 | 6.65 | 6.84 | 6.76 | 2.70% | 538,192 |
| Jan 24, 2025 | 6.67 | 6.76 | 6.64 | 6.66 | 6.58 | -1.04% | 505,213 |
| Jan 23, 2025 | 6.66 | 6.74 | 6.66 | 6.73 | 6.65 | 0.60% | 388,018 |
| Jan 22, 2025 | 6.68 | 6.72 | 6.64 | 6.69 | 6.61 | -0.74% | 514,706 |
| Jan 21, 2025 | 6.70 | 6.77 | 6.69 | 6.74 | 6.66 | 1.05% | 350,860 |