Skip to main content
Summit Hotel Properties, Inc. (INN)
NYSE: INN · Real-Time Price · USD
6.12
+0.04 (0.66%)
Nov 21, 2024, 11:54 AM EST - Market open

Summit Hotel Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20246.066.126.046.086.08-0.33%490,097
Nov 19, 20246.026.155.986.106.100.16%454,811
Nov 18, 20246.196.226.096.096.09-1.62%331,908
Nov 15, 20246.346.356.176.196.19-1.90%491,112
Nov 14, 20246.546.576.316.316.23-3.07%479,075
Nov 13, 20246.556.606.476.516.43-341,047
Nov 12, 20246.456.556.436.516.43-0.31%544,070
Nov 11, 20246.636.656.516.536.45-0.31%447,638
Nov 8, 20246.396.586.336.556.472.34%1,138,926
Nov 7, 20246.506.516.376.406.32-1.39%606,421
Nov 6, 20246.386.526.256.496.417.10%1,381,513
Nov 5, 20245.996.185.946.065.98-1.94%1,092,810
Nov 4, 20246.086.276.076.186.101.15%727,730
Nov 1, 20246.156.236.096.116.03-0.16%606,263
Oct 31, 20246.406.406.116.126.04-3.92%809,805
Oct 30, 20246.286.436.286.376.291.11%625,559
Oct 29, 20246.226.326.206.306.220.32%444,962
Oct 28, 20246.306.336.256.286.200.96%317,744
Oct 25, 20246.316.316.216.226.14-0.80%425,659
Oct 24, 20246.156.276.106.276.191.95%605,143
Oct 23, 20246.266.276.096.156.07-2.38%769,437
Oct 22, 20246.376.416.306.306.22-1.72%568,640
Oct 21, 20246.486.546.396.416.33-1.54%669,936
Oct 18, 20246.616.616.506.516.43-1.06%660,166
Oct 17, 20246.646.646.566.586.50-1.05%920,810
Oct 16, 20246.696.706.646.656.570.15%544,221
Oct 15, 20246.626.756.606.646.560.45%695,974
Oct 14, 20246.646.656.586.616.53-0.75%334,126
Oct 11, 20246.646.676.566.666.580.60%818,286
Oct 10, 20246.556.626.506.626.540.30%541,661
Oct 9, 20246.696.746.606.606.52-1.64%564,734
Oct 8, 20246.866.866.656.716.62-2.04%924,603
Oct 7, 20247.107.176.856.856.76-4.06%683,366
Oct 4, 20247.007.226.987.147.053.33%1,914,145
Oct 3, 20246.956.956.846.916.82-0.72%798,260
Oct 2, 20246.846.986.846.966.870.72%2,274,758
Oct 1, 20246.866.966.766.916.820.73%802,998
Sep 30, 20246.836.886.796.866.77-0.15%1,005,835
Sep 27, 20246.987.006.866.876.78-0.87%635,599
Sep 26, 20246.916.966.866.936.841.32%685,659
Sep 25, 20246.976.976.826.846.75-2.15%969,705
Sep 24, 20246.967.016.936.996.900.43%631,157
Sep 23, 20247.067.086.906.966.87-0.57%1,190,453
Sep 20, 20246.867.046.857.006.910.43%2,232,216
Sep 19, 20246.686.986.666.976.886.41%1,073,652
Sep 18, 20246.556.706.506.556.470.15%1,012,148
Sep 17, 20246.446.616.446.546.462.19%682,932
Sep 16, 20246.476.516.406.406.32-0.78%484,788
Sep 13, 20246.516.526.436.456.370.16%464,817
Sep 12, 20246.426.456.366.446.361.10%407,003
Sep 11, 20246.196.386.186.376.292.25%1,155,206
Sep 10, 20246.356.356.206.236.15-1.58%592,229
Sep 9, 20246.366.406.316.336.25-0.94%557,107
Sep 6, 20246.496.566.386.396.31-1.39%596,648
Sep 5, 20246.636.646.486.486.40-1.52%582,592
Sep 4, 20246.706.836.576.586.50-2.23%642,331
Sep 3, 20246.736.806.706.736.64-0.88%560,846
Aug 30, 20246.776.836.706.796.700.74%815,540
Aug 29, 20246.696.816.646.746.651.51%592,229
Aug 28, 20246.656.686.566.646.56-0.60%664,028
Aug 27, 20246.796.836.666.686.60-2.20%550,963
Aug 26, 20246.976.976.826.836.74-0.87%449,556
Aug 23, 20246.796.946.766.896.802.53%723,766
Aug 22, 20246.756.806.726.726.63-0.30%337,757
Aug 21, 20246.646.756.576.746.652.12%533,275
Aug 20, 20246.696.706.546.606.52-1.93%628,282
Aug 19, 20246.536.746.536.736.643.22%568,156
Aug 16, 20246.486.536.456.526.44-0.61%432,871
Aug 15, 20246.456.596.426.566.402.98%1,037,027
Aug 14, 20246.366.386.276.376.210.63%620,978
Aug 13, 20246.316.356.216.336.171.61%459,758
Aug 12, 20246.316.356.226.236.08-1.74%691,021
Aug 9, 20246.326.376.286.346.180.32%744,895
Aug 8, 20246.316.346.256.326.161.28%554,212
Aug 7, 20246.376.406.226.246.09-1.42%1,056,352
Aug 6, 20246.066.346.016.336.174.28%1,217,595
Aug 5, 20246.016.165.946.075.92-1.94%2,340,258
Aug 2, 20246.106.266.056.196.04-0.16%1,934,973
Aug 1, 20246.336.416.186.206.05-2.21%1,135,460
Jul 31, 20246.356.426.286.346.18-1,248,942
Jul 30, 20246.226.356.206.346.182.92%1,017,469
Jul 29, 20246.146.186.086.166.010.82%1,059,685
Jul 26, 20246.036.175.986.115.963.21%899,910
Jul 25, 20245.976.015.885.925.77-0.17%959,945
Jul 24, 20246.106.145.935.935.78-3.10%710,745
Jul 23, 20246.056.206.016.125.971.16%847,713
Jul 22, 20246.036.085.946.055.900.83%601,901
Jul 19, 20245.986.055.896.005.850.50%742,151
Jul 18, 20246.136.235.955.975.82-3.24%1,069,525
Jul 17, 20246.076.216.076.176.020.49%990,166
Jul 16, 20246.056.145.976.145.992.50%1,447,210
Jul 15, 20245.956.005.885.995.841.70%1,311,387
Jul 12, 20245.925.975.845.895.741.03%873,487
Jul 11, 20245.945.945.785.835.690.69%797,169
Jul 10, 20245.715.795.705.795.652.12%435,730
Jul 9, 20245.765.785.665.675.53-2.07%499,565
Jul 8, 20245.775.825.735.795.651.22%449,139
Jul 5, 20245.775.795.725.725.58-1.55%592,196
Jul 3, 20245.895.915.785.815.67-0.68%294,885
Jul 2, 20245.765.855.745.855.711.56%544,364