Summit Hotel Properties, Inc. (INN)
NYSE: INN · Real-Time Price · USD
4.910
-0.040 (-0.81%)
Dec 5, 2025, 4:00 PM EST - Market closed
Summit Hotel Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.92 | 4.96 | 4.86 | 4.91 | 4.91 | -0.81% | 475,244 |
| Dec 4, 2025 | 5.19 | 5.22 | 4.94 | 4.95 | 4.95 | -5.17% | 819,434 |
| Dec 3, 2025 | 5.20 | 5.29 | 5.15 | 5.22 | 5.22 | 0.58% | 532,726 |
| Dec 2, 2025 | 5.23 | 5.23 | 5.11 | 5.19 | 5.19 | 0.39% | 537,638 |
| Dec 1, 2025 | 5.30 | 5.35 | 5.16 | 5.17 | 5.17 | -3.54% | 1,281,980 |
| Nov 28, 2025 | 5.36 | 5.39 | 5.30 | 5.36 | 5.36 | 0.37% | 317,995 |
| Nov 26, 2025 | 5.42 | 5.49 | 5.34 | 5.34 | 5.34 | -1.29% | 1,346,035 |
| Nov 25, 2025 | 5.26 | 5.45 | 5.26 | 5.41 | 5.41 | 3.84% | 846,762 |
| Nov 24, 2025 | 5.18 | 5.22 | 5.09 | 5.21 | 5.21 | 1.36% | 918,892 |
| Nov 21, 2025 | 4.92 | 5.19 | 4.85 | 5.14 | 5.14 | 5.98% | 776,098 |
| Nov 20, 2025 | 5.11 | 5.15 | 4.84 | 4.85 | 4.85 | -3.00% | 713,397 |
| Nov 19, 2025 | 5.12 | 5.17 | 4.99 | 5.00 | 5.00 | -2.72% | 485,144 |
| Nov 18, 2025 | 5.15 | 5.19 | 5.09 | 5.14 | 5.14 | -0.58% | 587,969 |
| Nov 17, 2025 | 5.37 | 5.37 | 5.11 | 5.17 | 5.17 | -3.72% | 931,356 |
| Nov 14, 2025 | 5.34 | 5.38 | 5.26 | 5.37 | 5.37 | -1.47% | 639,824 |
| Nov 13, 2025 | 5.48 | 5.56 | 5.36 | 5.45 | 5.37 | -1.62% | 636,143 |
| Nov 12, 2025 | 5.63 | 5.75 | 5.54 | 5.54 | 5.46 | -1.42% | 601,117 |
| Nov 11, 2025 | 5.75 | 5.79 | 5.59 | 5.62 | 5.54 | -2.26% | 534,318 |
| Nov 10, 2025 | 5.66 | 5.75 | 5.51 | 5.75 | 5.67 | 3.05% | 793,665 |
| Nov 7, 2025 | 5.29 | 5.59 | 5.29 | 5.58 | 5.50 | 5.48% | 780,605 |
| Nov 6, 2025 | 5.29 | 5.37 | 5.19 | 5.29 | 5.21 | 0.38% | 735,231 |
| Nov 5, 2025 | 5.28 | 5.30 | 5.04 | 5.27 | 5.19 | 2.53% | 964,376 |
| Nov 4, 2025 | 4.85 | 5.18 | 4.85 | 5.14 | 5.06 | -1.53% | 1,421,750 |
| Nov 3, 2025 | 5.11 | 5.28 | 5.05 | 5.22 | 5.14 | 1.56% | 777,290 |
| Oct 31, 2025 | 5.18 | 5.21 | 5.06 | 5.14 | 5.06 | -1.53% | 846,026 |
| Oct 30, 2025 | 5.19 | 5.31 | 5.19 | 5.22 | 5.14 | -0.76% | 575,862 |
| Oct 29, 2025 | 5.22 | 5.42 | 5.21 | 5.26 | 5.18 | -0.19% | 610,897 |
| Oct 28, 2025 | 5.35 | 5.35 | 5.24 | 5.27 | 5.19 | -1.50% | 624,558 |
| Oct 27, 2025 | 5.42 | 5.44 | 5.32 | 5.35 | 5.27 | -0.56% | 590,142 |
| Oct 24, 2025 | 5.42 | 5.44 | 5.32 | 5.38 | 5.30 | 0.75% | 490,473 |
| Oct 23, 2025 | 5.44 | 5.45 | 5.34 | 5.34 | 5.26 | -1.84% | 467,311 |
| Oct 22, 2025 | 5.36 | 5.53 | 5.35 | 5.44 | 5.36 | 1.49% | 573,651 |
| Oct 21, 2025 | 5.34 | 5.43 | 5.30 | 5.36 | 5.28 | 0.37% | 409,373 |
| Oct 20, 2025 | 5.38 | 5.42 | 5.23 | 5.34 | 5.26 | 0.19% | 448,141 |
| Oct 17, 2025 | 5.31 | 5.39 | 5.28 | 5.33 | 5.25 | - | 548,771 |
| Oct 16, 2025 | 5.45 | 5.47 | 5.30 | 5.33 | 5.25 | -2.38% | 636,199 |
| Oct 15, 2025 | 5.45 | 5.54 | 5.41 | 5.46 | 5.38 | 1.30% | 706,837 |
| Oct 14, 2025 | 5.28 | 5.45 | 5.25 | 5.39 | 5.31 | -0.19% | 705,605 |
| Oct 13, 2025 | 5.39 | 5.41 | 5.31 | 5.40 | 5.32 | 1.89% | 629,628 |
| Oct 10, 2025 | 5.51 | 5.54 | 5.29 | 5.30 | 5.22 | -2.75% | 814,364 |
| Oct 9, 2025 | 5.51 | 5.60 | 5.42 | 5.45 | 5.37 | -1.27% | 900,936 |
| Oct 8, 2025 | 5.54 | 5.56 | 5.42 | 5.52 | 5.44 | 0.73% | 954,172 |
| Oct 7, 2025 | 5.44 | 5.51 | 5.39 | 5.48 | 5.40 | 0.74% | 973,983 |
| Oct 6, 2025 | 5.41 | 5.47 | 5.38 | 5.44 | 5.36 | 0.55% | 796,721 |
| Oct 3, 2025 | 5.35 | 5.49 | 5.32 | 5.41 | 5.33 | -1.99% | 851,281 |
| Oct 2, 2025 | 5.53 | 5.58 | 5.44 | 5.52 | 5.44 | -0.18% | 458,344 |
| Oct 1, 2025 | 5.43 | 5.58 | 5.43 | 5.53 | 5.45 | 0.73% | 638,447 |
| Sep 30, 2025 | 5.57 | 5.58 | 5.45 | 5.49 | 5.41 | -1.44% | 586,361 |
| Sep 29, 2025 | 5.63 | 5.63 | 5.52 | 5.57 | 5.49 | -0.71% | 672,190 |
| Sep 26, 2025 | 5.62 | 5.67 | 5.57 | 5.61 | 5.53 | 0.36% | 530,105 |