Summit Hotel Properties, Inc. (INN)
NYSE: INN · Real-Time Price · USD
5.24
-0.08 (-1.49%)
May 15, 2026, 4:00 PM EDT - Market closed
Summit Hotel Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 5.29 | 5.31 | 5.20 | 5.24 | 5.24 | -2.96% | 784,592 |
| May 14, 2026 | 5.36 | 5.47 | 5.36 | 5.40 | 5.32 | 1.31% | 964,065 |
| May 13, 2026 | 5.28 | 5.40 | 5.28 | 5.33 | 5.25 | 0.19% | 493,526 |
| May 12, 2026 | 5.37 | 5.41 | 5.32 | 5.32 | 5.24 | -1.48% | 562,062 |
| May 11, 2026 | 5.58 | 5.58 | 5.37 | 5.40 | 5.32 | -2.35% | 434,864 |
| May 8, 2026 | 5.38 | 5.54 | 5.38 | 5.53 | 5.45 | 2.41% | 475,156 |
| May 7, 2026 | 5.39 | 5.51 | 5.38 | 5.40 | 5.32 | 0.93% | 734,769 |
| May 6, 2026 | 5.32 | 5.41 | 5.27 | 5.35 | 5.27 | 1.52% | 715,513 |
| May 5, 2026 | 5.17 | 5.28 | 5.11 | 5.27 | 5.19 | 3.33% | 942,703 |
| May 4, 2026 | 5.17 | 5.34 | 5.08 | 5.10 | 5.02 | -1.73% | 1,023,114 |
| May 1, 2026 | 4.96 | 5.23 | 4.96 | 5.19 | 5.11 | 4.43% | 1,005,145 |
| Apr 30, 2026 | 4.94 | 5.06 | 4.93 | 4.97 | 4.90 | -0.40% | 1,074,418 |
| Apr 29, 2026 | 5.07 | 5.13 | 4.90 | 4.99 | 4.92 | -2.73% | 719,007 |
| Apr 28, 2026 | 5.03 | 5.20 | 4.99 | 5.13 | 5.05 | 1.99% | 1,703,482 |
| Apr 27, 2026 | 4.76 | 5.19 | 4.76 | 5.03 | 4.95 | 5.01% | 1,971,382 |
| Apr 24, 2026 | 4.64 | 4.79 | 4.61 | 4.79 | 4.72 | 1.91% | 598,496 |
| Apr 23, 2026 | 4.74 | 4.77 | 4.62 | 4.70 | 4.63 | -0.42% | 401,320 |
| Apr 22, 2026 | 4.80 | 4.81 | 4.68 | 4.72 | 4.65 | -1.26% | 498,621 |
| Apr 21, 2026 | 4.85 | 4.89 | 4.73 | 4.78 | 4.71 | -1.65% | 599,143 |
| Apr 20, 2026 | 4.73 | 4.86 | 4.70 | 4.86 | 4.79 | 1.89% | 799,181 |
| Apr 17, 2026 | 4.81 | 4.88 | 4.76 | 4.77 | 4.70 | 1.06% | 946,469 |
| Apr 16, 2026 | 4.78 | 4.83 | 4.69 | 4.72 | 4.65 | -2.07% | 533,906 |
| Apr 15, 2026 | 4.85 | 4.88 | 4.79 | 4.82 | 4.75 | -1.03% | 375,055 |
| Apr 14, 2026 | 4.76 | 4.89 | 4.74 | 4.87 | 4.80 | 2.31% | 684,313 |
| Apr 13, 2026 | 4.71 | 4.77 | 4.63 | 4.76 | 4.69 | 0.42% | 435,064 |
| Apr 10, 2026 | 4.76 | 4.82 | 4.70 | 4.74 | 4.67 | - | 688,328 |
| Apr 9, 2026 | 4.44 | 4.78 | 4.44 | 4.74 | 4.67 | 5.33% | 970,568 |
| Apr 8, 2026 | 4.49 | 4.53 | 4.40 | 4.50 | 4.43 | 2.97% | 965,885 |
| Apr 7, 2026 | 4.34 | 4.38 | 4.29 | 4.37 | 4.30 | 0.46% | 841,551 |
| Apr 6, 2026 | 4.35 | 4.39 | 4.30 | 4.35 | 4.29 | -0.46% | 960,190 |
| Apr 2, 2026 | 4.20 | 4.39 | 4.19 | 4.37 | 4.30 | 2.82% | 929,239 |
| Apr 1, 2026 | 4.44 | 4.44 | 4.24 | 4.25 | 4.19 | -3.85% | 989,320 |
| Mar 31, 2026 | 4.42 | 4.47 | 4.35 | 4.42 | 4.35 | 1.38% | 921,974 |
| Mar 30, 2026 | 4.31 | 4.37 | 4.28 | 4.36 | 4.29 | 2.59% | 1,250,212 |
| Mar 27, 2026 | 4.32 | 4.34 | 4.23 | 4.25 | 4.19 | -2.07% | 1,134,996 |
| Mar 26, 2026 | 4.27 | 4.46 | 4.27 | 4.34 | 4.28 | 1.17% | 694,850 |
| Mar 25, 2026 | 4.36 | 4.38 | 4.25 | 4.29 | 4.23 | -0.46% | 784,294 |
| Mar 24, 2026 | 4.32 | 4.41 | 4.27 | 4.31 | 4.25 | -1.15% | 1,379,116 |
| Mar 23, 2026 | 4.30 | 4.52 | 4.26 | 4.36 | 4.29 | 4.56% | 2,206,256 |
| Mar 20, 2026 | 4.40 | 4.40 | 4.16 | 4.17 | 4.11 | -4.79% | 19,723,174 |
| Mar 19, 2026 | 4.24 | 4.43 | 4.23 | 4.38 | 4.31 | 1.62% | 1,413,291 |
| Mar 18, 2026 | 4.20 | 4.38 | 4.20 | 4.31 | 4.25 | 0.70% | 1,367,250 |
| Mar 17, 2026 | 4.26 | 4.32 | 4.23 | 4.28 | 4.22 | 1.66% | 1,554,021 |
| Mar 16, 2026 | 4.17 | 4.26 | 4.15 | 4.21 | 4.15 | 2.68% | 1,790,141 |
| Mar 13, 2026 | 4.19 | 4.19 | 3.98 | 4.10 | 4.04 | -0.24% | 1,681,945 |
| Mar 12, 2026 | 4.05 | 4.14 | 4.01 | 4.11 | 4.05 | - | 1,756,197 |
| Mar 11, 2026 | 4.06 | 4.12 | 4.00 | 4.11 | 4.05 | 1.99% | 1,879,155 |
| Mar 10, 2026 | 4.08 | 4.22 | 4.02 | 4.03 | 3.97 | -2.42% | 1,718,284 |
| Mar 9, 2026 | 4.44 | 4.44 | 3.99 | 4.13 | 4.07 | -8.43% | 2,797,890 |
| Mar 6, 2026 | 4.61 | 4.65 | 4.47 | 4.51 | 4.44 | -4.25% | 856,276 |