Summit Hotel Properties, Inc. (INN)
NYSE: INN · Real-Time Price · USD
5.40
0.00 (0.00%)
Oct 14, 2025, 3:51 PM EDT - Market open
Summit Hotel Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 5.10 | 5.42 | 5.10 | 5.41 | 5.41 | 6.92% | 1,264,944 |
| Aug 21, 2025 | 5.09 | 5.17 | 5.05 | 5.06 | 5.06 | -1.75% | 890,553 |
| Aug 20, 2025 | 5.32 | 5.32 | 5.13 | 5.15 | 5.15 | -2.83% | 957,120 |
| Aug 19, 2025 | 5.23 | 5.37 | 5.18 | 5.30 | 5.30 | 1.15% | 600,216 |
| Aug 18, 2025 | 5.18 | 5.33 | 5.18 | 5.24 | 5.24 | 0.77% | 850,969 |
| Aug 15, 2025 | 5.42 | 5.42 | 5.19 | 5.20 | 5.20 | -5.28% | 913,504 |
| Aug 14, 2025 | 5.54 | 5.54 | 5.42 | 5.49 | 5.41 | -1.96% | 703,899 |
| Aug 13, 2025 | 5.40 | 5.63 | 5.35 | 5.60 | 5.52 | 4.67% | 770,446 |
| Aug 12, 2025 | 5.16 | 5.39 | 5.11 | 5.35 | 5.27 | 5.31% | 883,515 |
| Aug 11, 2025 | 5.02 | 5.12 | 4.97 | 5.08 | 5.00 | 0.99% | 671,003 |
| Aug 8, 2025 | 5.23 | 5.23 | 5.02 | 5.03 | 4.95 | -4.01% | 1,044,726 |
| Aug 7, 2025 | 5.22 | 5.28 | 5.11 | 5.24 | 5.16 | 2.14% | 867,562 |
| Aug 6, 2025 | 4.61 | 5.17 | 4.61 | 5.13 | 5.05 | 0.39% | 1,707,779 |
| Aug 5, 2025 | 5.15 | 5.15 | 5.02 | 5.11 | 5.03 | 0.99% | 823,000 |
| Aug 4, 2025 | 5.07 | 5.11 | 4.99 | 5.06 | 4.98 | 0.60% | 694,055 |