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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 6.22 | 6.32 | 6.20 | 6.30 | 6.30 | 0.32% | 444,962 |
| Oct 28, 2024 | 6.30 | 6.33 | 6.25 | 6.28 | 6.28 | 0.96% | 317,744 |
| Oct 25, 2024 | 6.31 | 6.31 | 6.21 | 6.22 | 6.22 | -0.80% | 425,659 |
| Oct 24, 2024 | 6.15 | 6.27 | 6.10 | 6.27 | 6.27 | 1.95% | 605,143 |
| Oct 23, 2024 | 6.26 | 6.27 | 6.09 | 6.15 | 6.15 | -2.38% | 769,437 |
| Oct 22, 2024 | 6.37 | 6.41 | 6.30 | 6.30 | 6.30 | -1.72% | 568,640 |
| Oct 21, 2024 | 6.48 | 6.54 | 6.39 | 6.41 | 6.41 | -1.54% | 669,936 |
| Oct 18, 2024 | 6.61 | 6.61 | 6.50 | 6.51 | 6.51 | -1.06% | 660,166 |
| Oct 17, 2024 | 6.64 | 6.64 | 6.56 | 6.58 | 6.58 | -1.05% | 920,810 |
| Oct 16, 2024 | 6.69 | 6.70 | 6.64 | 6.65 | 6.65 | 0.15% | 544,221 |
| Oct 15, 2024 | 6.62 | 6.75 | 6.60 | 6.64 | 6.64 | 0.45% | 695,974 |
| Oct 14, 2024 | 6.64 | 6.65 | 6.58 | 6.61 | 6.61 | -0.75% | 334,126 |
| Oct 11, 2024 | 6.64 | 6.67 | 6.56 | 6.66 | 6.66 | 0.60% | 818,286 |
| Oct 10, 2024 | 6.55 | 6.62 | 6.50 | 6.62 | 6.62 | 0.30% | 541,661 |
| Oct 9, 2024 | 6.69 | 6.74 | 6.60 | 6.60 | 6.60 | -1.64% | 564,734 |
| Oct 8, 2024 | 6.86 | 6.86 | 6.65 | 6.71 | 6.71 | -2.04% | 924,603 |
| Oct 7, 2024 | 7.10 | 7.17 | 6.85 | 6.85 | 6.85 | -4.06% | 683,366 |
| Oct 4, 2024 | 7.00 | 7.22 | 6.98 | 7.14 | 7.14 | 3.33% | 1,914,145 |
| Oct 3, 2024 | 6.95 | 6.95 | 6.84 | 6.91 | 6.91 | -0.72% | 798,260 |
| Oct 2, 2024 | 6.84 | 6.98 | 6.84 | 6.96 | 6.96 | 0.72% | 2,274,758 |
| Oct 1, 2024 | 6.86 | 6.96 | 6.76 | 6.91 | 6.91 | 0.73% | 802,998 |
| Sep 30, 2024 | 6.83 | 6.88 | 6.79 | 6.86 | 6.86 | -0.15% | 1,005,835 |
| Sep 27, 2024 | 6.98 | 7.00 | 6.86 | 6.87 | 6.87 | -0.87% | 635,599 |
| Sep 26, 2024 | 6.91 | 6.96 | 6.86 | 6.93 | 6.93 | 1.32% | 685,659 |
| Sep 25, 2024 | 6.97 | 6.97 | 6.82 | 6.84 | 6.84 | -2.15% | 969,705 |
| Sep 24, 2024 | 6.96 | 7.01 | 6.93 | 6.99 | 6.99 | 0.43% | 631,157 |
| Sep 23, 2024 | 7.06 | 7.08 | 6.90 | 6.96 | 6.96 | -0.57% | 1,190,453 |
| Sep 20, 2024 | 6.86 | 7.04 | 6.85 | 7.00 | 7.00 | 0.43% | 2,232,216 |
| Sep 19, 2024 | 6.68 | 6.98 | 6.66 | 6.97 | 6.97 | 6.41% | 1,073,652 |
| Sep 18, 2024 | 6.55 | 6.70 | 6.50 | 6.55 | 6.55 | 0.15% | 1,012,148 |
| Sep 17, 2024 | 6.44 | 6.61 | 6.44 | 6.54 | 6.54 | 2.19% | 682,932 |
| Sep 16, 2024 | 6.47 | 6.51 | 6.40 | 6.40 | 6.40 | -0.78% | 484,788 |
| Sep 13, 2024 | 6.51 | 6.52 | 6.43 | 6.45 | 6.45 | 0.16% | 464,817 |
| Sep 12, 2024 | 6.42 | 6.45 | 6.36 | 6.44 | 6.44 | 1.10% | 407,003 |
| Sep 11, 2024 | 6.19 | 6.38 | 6.18 | 6.37 | 6.37 | 2.25% | 1,155,206 |
| Sep 10, 2024 | 6.35 | 6.35 | 6.20 | 6.23 | 6.23 | -1.58% | 592,229 |
| Sep 9, 2024 | 6.36 | 6.40 | 6.31 | 6.33 | 6.33 | -0.94% | 557,107 |
| Sep 6, 2024 | 6.49 | 6.56 | 6.38 | 6.39 | 6.39 | -1.39% | 596,648 |
| Sep 5, 2024 | 6.63 | 6.64 | 6.48 | 6.48 | 6.48 | -1.52% | 582,592 |
| Sep 4, 2024 | 6.70 | 6.83 | 6.57 | 6.58 | 6.58 | -2.23% | 642,331 |
| Sep 3, 2024 | 6.73 | 6.80 | 6.70 | 6.73 | 6.73 | -0.88% | 560,846 |
| Aug 30, 2024 | 6.77 | 6.83 | 6.70 | 6.79 | 6.79 | 0.74% | 815,540 |
| Aug 29, 2024 | 6.69 | 6.81 | 6.64 | 6.74 | 6.74 | 1.51% | 592,229 |
| Aug 28, 2024 | 6.65 | 6.68 | 6.56 | 6.64 | 6.64 | -0.60% | 664,028 |
| Aug 27, 2024 | 6.79 | 6.83 | 6.66 | 6.68 | 6.68 | -2.20% | 550,963 |
| Aug 26, 2024 | 6.97 | 6.97 | 6.82 | 6.83 | 6.83 | -0.87% | 449,556 |
| Aug 23, 2024 | 6.79 | 6.94 | 6.76 | 6.89 | 6.89 | 2.53% | 723,766 |
| Aug 22, 2024 | 6.75 | 6.80 | 6.72 | 6.72 | 6.72 | -0.30% | 337,757 |
| Aug 21, 2024 | 6.64 | 6.75 | 6.57 | 6.74 | 6.74 | 2.12% | 533,275 |
| Aug 20, 2024 | 6.69 | 6.70 | 6.54 | 6.60 | 6.60 | -1.93% | 628,282 |
| Aug 19, 2024 | 6.53 | 6.74 | 6.53 | 6.73 | 6.73 | 3.22% | 568,156 |
| Aug 16, 2024 | 6.48 | 6.53 | 6.45 | 6.52 | 6.52 | -0.61% | 432,871 |
| Aug 15, 2024 | 6.45 | 6.59 | 6.42 | 6.56 | 6.48 | 2.98% | 1,037,027 |
| Aug 14, 2024 | 6.36 | 6.38 | 6.27 | 6.37 | 6.29 | 0.63% | 620,978 |
| Aug 13, 2024 | 6.31 | 6.35 | 6.21 | 6.33 | 6.25 | 1.61% | 459,758 |
| Aug 12, 2024 | 6.31 | 6.35 | 6.22 | 6.23 | 6.15 | -1.74% | 691,021 |
| Aug 9, 2024 | 6.32 | 6.37 | 6.28 | 6.34 | 6.26 | 0.32% | 744,895 |
| Aug 8, 2024 | 6.31 | 6.34 | 6.25 | 6.32 | 6.24 | 1.28% | 554,212 |
| Aug 7, 2024 | 6.37 | 6.40 | 6.22 | 6.24 | 6.16 | -1.42% | 1,056,352 |
| Aug 6, 2024 | 6.06 | 6.34 | 6.01 | 6.33 | 6.25 | 4.28% | 1,217,595 |
| Aug 5, 2024 | 6.01 | 6.16 | 5.94 | 6.07 | 6.00 | -1.94% | 2,340,258 |
| Aug 2, 2024 | 6.10 | 6.26 | 6.05 | 6.19 | 6.12 | -0.16% | 1,934,973 |
| Aug 1, 2024 | 6.33 | 6.41 | 6.18 | 6.20 | 6.13 | -2.21% | 1,135,460 |
| Jul 31, 2024 | 6.35 | 6.42 | 6.28 | 6.34 | 6.26 | - | 1,248,942 |
| Jul 30, 2024 | 6.22 | 6.35 | 6.20 | 6.34 | 6.26 | 2.92% | 1,017,469 |
| Jul 29, 2024 | 6.14 | 6.18 | 6.08 | 6.16 | 6.09 | 0.82% | 1,059,685 |
| Jul 26, 2024 | 6.03 | 6.17 | 5.98 | 6.11 | 6.04 | 3.21% | 899,910 |
| Jul 25, 2024 | 5.97 | 6.01 | 5.88 | 5.92 | 5.85 | -0.17% | 959,945 |
| Jul 24, 2024 | 6.10 | 6.14 | 5.93 | 5.93 | 5.86 | -3.10% | 710,745 |
| Jul 23, 2024 | 6.05 | 6.20 | 6.01 | 6.12 | 6.05 | 1.16% | 847,713 |
| Jul 22, 2024 | 6.03 | 6.08 | 5.94 | 6.05 | 5.98 | 0.83% | 601,901 |
| Jul 19, 2024 | 5.98 | 6.05 | 5.89 | 6.00 | 5.93 | 0.50% | 742,151 |
| Jul 18, 2024 | 6.13 | 6.23 | 5.95 | 5.97 | 5.90 | -3.24% | 1,069,525 |
| Jul 17, 2024 | 6.07 | 6.21 | 6.07 | 6.17 | 6.10 | 0.49% | 990,166 |
| Jul 16, 2024 | 6.05 | 6.14 | 5.97 | 6.14 | 6.07 | 2.50% | 1,447,210 |
| Jul 15, 2024 | 5.95 | 6.00 | 5.88 | 5.99 | 5.92 | 1.70% | 1,311,387 |
| Jul 12, 2024 | 5.92 | 5.97 | 5.84 | 5.89 | 5.82 | 1.03% | 873,487 |
| Jul 11, 2024 | 5.94 | 5.94 | 5.78 | 5.83 | 5.76 | 0.69% | 797,169 |
| Jul 10, 2024 | 5.71 | 5.79 | 5.70 | 5.79 | 5.72 | 2.12% | 435,730 |
| Jul 9, 2024 | 5.76 | 5.78 | 5.66 | 5.67 | 5.60 | -2.07% | 499,565 |
| Jul 8, 2024 | 5.77 | 5.82 | 5.73 | 5.79 | 5.72 | 1.22% | 449,139 |
| Jul 5, 2024 | 5.77 | 5.79 | 5.72 | 5.72 | 5.65 | -1.55% | 592,196 |
| Jul 3, 2024 | 5.89 | 5.91 | 5.78 | 5.81 | 5.74 | -0.68% | 294,885 |
| Jul 2, 2024 | 5.76 | 5.85 | 5.74 | 5.85 | 5.78 | 1.56% | 544,364 |
| Jul 1, 2024 | 5.99 | 6.01 | 5.75 | 5.76 | 5.69 | -3.84% | 836,996 |
| Jun 28, 2024 | 5.85 | 6.05 | 5.84 | 5.99 | 5.92 | 2.92% | 1,723,024 |
| Jun 27, 2024 | 5.76 | 5.83 | 5.72 | 5.82 | 5.75 | 1.04% | 427,262 |
| Jun 26, 2024 | 5.81 | 5.84 | 5.76 | 5.76 | 5.69 | -1.71% | 536,053 |
| Jun 25, 2024 | 5.86 | 5.91 | 5.82 | 5.86 | 5.79 | -0.51% | 386,759 |
| Jun 24, 2024 | 5.88 | 5.96 | 5.86 | 5.89 | 5.82 | 0.86% | 364,588 |
| Jun 21, 2024 | 5.95 | 6.00 | 5.82 | 5.84 | 5.77 | -1.35% | 1,820,637 |
| Jun 20, 2024 | 5.75 | 5.93 | 5.74 | 5.92 | 5.85 | 2.25% | 477,707 |
| Jun 18, 2024 | 5.86 | 5.87 | 5.75 | 5.79 | 5.72 | -0.69% | 513,460 |
| Jun 17, 2024 | 5.75 | 5.84 | 5.73 | 5.83 | 5.76 | 0.34% | 506,723 |
| Jun 14, 2024 | 5.84 | 5.88 | 5.76 | 5.81 | 5.74 | -1.53% | 594,242 |
| Jun 13, 2024 | 5.95 | 5.99 | 5.87 | 5.90 | 5.83 | -0.67% | 622,150 |
| Jun 12, 2024 | 6.05 | 6.15 | 5.91 | 5.94 | 5.87 | 1.02% | 1,075,578 |
| Jun 11, 2024 | 5.97 | 5.99 | 5.88 | 5.88 | 5.81 | -2.16% | 706,423 |
| Jun 10, 2024 | 5.94 | 6.02 | 5.89 | 6.01 | 5.94 | 0.33% | 1,223,459 |
| Jun 7, 2024 | 6.02 | 6.08 | 5.99 | 5.99 | 5.92 | -1.80% | 502,397 |