Summit Hotel Properties, Inc. Common Stock (INN)
5.6700
+0.2100 (3.85%)
NYSE · Last Trade: Sep 4th, 5:50 PM EDT
Historical Prices For Summit Hotel Properties, Inc. Common Stock (INN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/03/2025 | 5.38 | 5.49 | 5.36 | 5.46 | 709,383 | 5.46 |
| 9/02/2025 | 5.39 | 5.45 | 5.37 | 5.40 | 800,827 | 5.40 |
| 8/29/2025 | 5.43 | 5.49 | 5.36 | 5.48 | 694,027 | 5.48 |
| 8/28/2025 | 5.54 | 5.54 | 5.38 | 5.44 | 818,843 | 5.44 |
| 8/27/2025 | 5.32 | 5.56 | 5.32 | 5.51 | 724,512 | 5.51 |
| 8/26/2025 | 5.36 | 5.44 | 5.33 | 5.35 | 901,933 | 5.35 |
| 8/25/2025 | 5.39 | 5.41 | 5.30 | 5.35 | 910,367 | 5.35 |
| 8/22/2025 | 5.10 | 5.42 | 5.10 | 5.41 | 1,264,944 | 5.41 |
| 8/21/2025 | 5.09 | 5.17 | 5.04 | 5.06 | 890,553 | 5.06 |
| 8/20/2025 | 5.32 | 5.32 | 5.13 | 5.15 | 957,120 | 5.15 |
| 8/19/2025 | 5.23 | 5.37 | 5.18 | 5.30 | 600,216 | 5.30 |
| 8/18/2025 | 5.18 | 5.33 | 5.18 | 5.24 | 850,966 | 5.24 |
| 8/15/2025 | 5.42 | 5.42 | 5.18 | 5.20 | 913,504 | 5.20 |
| 8/14/2025 | 5.54 | 5.54 | 5.42 | 5.49 | 703,899 | 5.41 |
| 8/13/2025 | 5.40 | 5.63 | 5.35 | 5.60 | 770,446 | 5.52 |
| 8/12/2025 | 5.16 | 5.39 | 5.11 | 5.35 | 883,515 | 5.27 |
| 8/11/2025 | 5.02 | 5.12 | 4.96 | 5.08 | 671,003 | 5.01 |
| 8/08/2025 | 5.23 | 5.23 | 5.02 | 5.03 | 1,044,726 | 4.96 |
| 8/07/2025 | 5.22 | 5.28 | 5.11 | 5.24 | 867,562 | 5.16 |
| 8/06/2025 | 4.61 | 5.17 | 4.61 | 5.13 | 1,707,779 | 5.06 |
| 8/05/2025 | 5.15 | 5.15 | 5.02 | 5.11 | 823,000 | 5.04 |
| 8/04/2025 | 5.07 | 5.11 | 4.99 | 5.06 | 694,055 | 4.99 |
| 8/01/2025 | 5.07 | 5.20 | 4.97 | 5.03 | 1,062,974 | 4.96 |
| 7/31/2025 | 5.22 | 5.31 | 5.12 | 5.22 | 845,257 | 5.14 |
| 7/30/2025 | 5.49 | 5.50 | 5.23 | 5.26 | 882,964 | 5.18 |
| 7/29/2025 | 5.52 | 5.55 | 5.42 | 5.45 | 659,901 | 5.37 |
| 7/28/2025 | 5.55 | 5.58 | 5.47 | 5.52 | 589,815 | 5.44 |
| 7/25/2025 | 5.48 | 5.55 | 5.42 | 5.52 | 574,390 | 5.44 |
| 7/24/2025 | 5.63 | 5.67 | 5.43 | 5.44 | 715,297 | 5.36 |
| 7/23/2025 | 5.70 | 5.74 | 5.59 | 5.67 | 836,563 | 5.59 |
| 7/22/2025 | 5.38 | 5.66 | 5.38 | 5.63 | 1,214,093 | 5.55 |
| 7/21/2025 | 5.42 | 5.45 | 5.32 | 5.37 | 663,990 | 5.29 |
| 7/18/2025 | 5.23 | 5.30 | 5.23 | 5.28 | 1,058,702 | 5.20 |
| 7/17/2025 | 5.36 | 5.49 | 5.22 | 5.23 | 1,144,529 | 5.15 |
| 7/16/2025 | 5.49 | 5.53 | 5.39 | 5.39 | 936,860 | 5.31 |
| 7/15/2025 | 5.59 | 5.63 | 5.43 | 5.43 | 1,033,303 | 5.35 |
| 7/14/2025 | 5.60 | 5.62 | 5.50 | 5.57 | 898,516 | 5.49 |
| 7/11/2025 | 5.50 | 5.62 | 5.45 | 5.59 | 878,399 | 5.51 |
| 7/10/2025 | 5.40 | 5.62 | 5.38 | 5.57 | 940,999 | 5.49 |
| 7/09/2025 | 5.49 | 5.52 | 5.35 | 5.38 | 1,083,083 | 5.30 |
| 7/08/2025 | 5.34 | 5.53 | 5.29 | 5.46 | 1,234,055 | 5.38 |
| 7/07/2025 | 5.40 | 5.47 | 5.27 | 5.32 | 1,109,150 | 5.24 |
| 7/03/2025 | 5.40 | 5.49 | 5.36 | 5.46 | 758,319 | 5.38 |
| 7/02/2025 | 5.25 | 5.34 | 5.21 | 5.35 | 1,184,549 | 5.27 |
| 7/01/2025 | 5.04 | 5.32 | 5.00 | 5.21 | 1,644,873 | 5.13 |
| 6/30/2025 | 5.20 | 5.20 | 4.97 | 5.09 | 1,656,915 | 5.02 |
| 6/27/2025 | 5.28 | 5.32 | 5.16 | 5.17 | 12,350,951 | 5.09 |
| 6/26/2025 | 4.95 | 5.29 | 4.95 | 5.26 | 8,923,308 | 5.18 |
| 6/25/2025 | 5.02 | 5.07 | 4.91 | 4.96 | 5,015,587 | 4.89 |
| 6/24/2025 | 5.00 | 5.12 | 4.94 | 5.04 | 4,402,196 | 4.97 |
| 6/23/2025 | 4.85 | 4.99 | 4.79 | 4.93 | 1,853,416 | 4.86 |
| 6/20/2025 | 4.92 | 4.97 | 4.83 | 4.87 | 9,783,478 | 4.80 |
| 6/18/2025 | 4.74 | 4.88 | 4.73 | 4.84 | 2,952,163 | 4.77 |
| 6/17/2025 | 4.70 | 4.81 | 4.66 | 4.73 | 1,843,921 | 4.66 |
| 6/16/2025 | 4.66 | 4.78 | 4.60 | 4.75 | 2,450,802 | 4.68 |
| 6/13/2025 | 4.63 | 4.68 | 4.51 | 4.57 | 2,715,397 | 4.50 |
| 6/12/2025 | 4.70 | 4.79 | 4.67 | 4.70 | 1,684,308 | 4.63 |
| 6/11/2025 | 4.68 | 4.83 | 4.67 | 4.73 | 5,261,589 | 4.66 |
| 6/10/2025 | 4.58 | 4.80 | 4.56 | 4.70 | 1,996,283 | 4.63 |
| 6/09/2025 | 4.29 | 4.57 | 4.22 | 4.55 | 3,167,602 | 4.48 |
| 6/06/2025 | 4.37 | 4.43 | 4.27 | 4.30 | 1,049,799 | 4.24 |
| 6/05/2025 | 4.24 | 4.30 | 4.18 | 4.28 | 1,289,935 | 4.22 |