Summit Hotel Properties, Inc. Common Stock (INN)
4.1700
-0.2100 (-4.79%)
NYSE · Last Trade: Mar 22nd, 1:24 PM EDT
Historical Prices For Summit Hotel Properties, Inc. Common Stock (INN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 4.40 | 4.40 | 4.16 | 4.17 | 19,723,432 | 4.17 |
| 3/19/2026 | 4.24 | 4.42 | 4.22 | 4.38 | 1,413,293 | 4.38 |
| 3/18/2026 | 4.20 | 4.38 | 4.20 | 4.31 | 1,367,250 | 4.31 |
| 3/17/2026 | 4.26 | 4.32 | 4.23 | 4.28 | 1,554,021 | 4.28 |
| 3/16/2026 | 4.17 | 4.25 | 4.15 | 4.21 | 1,790,141 | 4.21 |
| 3/13/2026 | 4.19 | 4.19 | 3.98 | 4.10 | 1,681,946 | 4.10 |
| 3/12/2026 | 4.05 | 4.13 | 4.01 | 4.11 | 1,756,198 | 4.11 |
| 3/11/2026 | 4.06 | 4.12 | 4.00 | 4.11 | 1,879,157 | 4.11 |
| 3/10/2026 | 4.08 | 4.22 | 4.02 | 4.03 | 1,718,284 | 4.03 |
| 3/09/2026 | 4.44 | 4.44 | 3.99 | 4.13 | 2,797,891 | 4.13 |
| 3/06/2026 | 4.61 | 4.65 | 4.47 | 4.51 | 856,277 | 4.51 |
| 3/05/2026 | 4.70 | 4.75 | 4.63 | 4.71 | 748,385 | 4.71 |
| 3/04/2026 | 4.68 | 4.76 | 4.63 | 4.73 | 986,587 | 4.73 |
| 3/03/2026 | 4.52 | 4.66 | 4.35 | 4.63 | 839,687 | 4.63 |
| 3/02/2026 | 4.42 | 4.68 | 4.37 | 4.63 | 865,735 | 4.63 |
| 2/27/2026 | 4.57 | 4.67 | 4.41 | 4.51 | 3,945,373 | 4.51 |
| 2/26/2026 | 4.45 | 4.74 | 4.38 | 4.65 | 1,182,562 | 4.65 |
| 2/25/2026 | 4.19 | 4.30 | 4.12 | 4.28 | 903,717 | 4.28 |
| 2/24/2026 | 4.25 | 4.28 | 4.16 | 4.18 | 698,324 | 4.18 |
| 2/23/2026 | 4.33 | 4.35 | 4.16 | 4.25 | 1,027,851 | 4.25 |
| 2/20/2026 | 4.36 | 4.38 | 4.26 | 4.34 | 884,801 | 4.34 |
| 2/19/2026 | 4.39 | 4.44 | 4.36 | 4.39 | 716,136 | 4.39 |
| 2/18/2026 | 4.43 | 4.52 | 4.41 | 4.41 | 725,070 | 4.41 |
| 2/17/2026 | 4.49 | 4.57 | 4.39 | 4.47 | 543,656 | 4.47 |
| 2/13/2026 | 4.52 | 4.54 | 4.41 | 4.50 | 734,542 | 4.50 |
| 2/12/2026 | 4.70 | 4.76 | 4.50 | 4.61 | 845,623 | 4.53 |
| 2/11/2026 | 4.72 | 4.76 | 4.59 | 4.66 | 808,337 | 4.58 |
| 2/10/2026 | 4.49 | 4.72 | 4.49 | 4.71 | 944,852 | 4.63 |
| 2/09/2026 | 4.47 | 4.52 | 4.42 | 4.49 | 544,405 | 4.41 |
| 2/06/2026 | 4.47 | 4.51 | 4.43 | 4.48 | 644,743 | 4.40 |
| 2/05/2026 | 4.45 | 4.49 | 4.33 | 4.39 | 626,749 | 4.31 |
| 2/04/2026 | 4.43 | 4.50 | 4.43 | 4.46 | 713,202 | 4.38 |
| 2/03/2026 | 4.41 | 4.50 | 4.32 | 4.39 | 834,997 | 4.31 |
| 2/02/2026 | 4.41 | 4.49 | 4.38 | 4.42 | 955,678 | 4.34 |
| 1/30/2026 | 4.48 | 4.50 | 4.36 | 4.42 | 875,039 | 4.34 |
| 1/29/2026 | 4.50 | 4.52 | 4.43 | 4.47 | 892,805 | 4.39 |
| 1/28/2026 | 4.62 | 4.67 | 4.42 | 4.46 | 625,127 | 4.38 |
| 1/27/2026 | 4.70 | 4.70 | 4.53 | 4.59 | 420,330 | 4.51 |
| 1/26/2026 | 4.78 | 4.78 | 4.66 | 4.68 | 585,822 | 4.60 |
| 1/23/2026 | 4.79 | 4.80 | 4.65 | 4.75 | 640,090 | 4.67 |
| 1/22/2026 | 4.85 | 4.96 | 4.79 | 4.83 | 734,741 | 4.75 |
| 1/21/2026 | 4.59 | 4.91 | 4.59 | 4.84 | 1,318,465 | 4.76 |
| 1/20/2026 | 4.66 | 4.67 | 4.54 | 4.57 | 781,478 | 4.49 |
| 1/16/2026 | 4.69 | 4.76 | 4.62 | 4.75 | 1,383,450 | 4.67 |
| 1/15/2026 | 4.64 | 4.73 | 4.63 | 4.72 | 866,536 | 4.64 |
| 1/14/2026 | 4.68 | 4.70 | 4.58 | 4.62 | 912,520 | 4.54 |
| 1/13/2026 | 4.72 | 4.78 | 4.57 | 4.69 | 564,897 | 4.61 |
| 1/12/2026 | 4.77 | 4.79 | 4.68 | 4.74 | 727,389 | 4.66 |
| 1/09/2026 | 4.70 | 4.77 | 4.63 | 4.77 | 842,486 | 4.69 |
| 1/08/2026 | 4.56 | 4.74 | 4.56 | 4.71 | 987,566 | 4.63 |
| 1/07/2026 | 4.85 | 4.86 | 4.45 | 4.60 | 633,524 | 4.52 |
| 1/06/2026 | 4.77 | 4.88 | 4.72 | 4.85 | 610,042 | 4.77 |
| 1/05/2026 | 4.86 | 4.88 | 4.77 | 4.81 | 573,927 | 4.73 |
| 1/02/2026 | 4.91 | 4.96 | 4.78 | 4.87 | 531,899 | 4.79 |
| 12/31/2025 | 4.88 | 4.91 | 4.81 | 4.87 | 666,649 | 4.79 |
| 12/30/2025 | 4.91 | 4.93 | 4.87 | 4.88 | 381,132 | 4.80 |
| 12/29/2025 | 4.87 | 4.91 | 4.83 | 4.89 | 535,814 | 4.81 |
| 12/26/2025 | 4.87 | 4.91 | 4.82 | 4.87 | 332,997 | 4.79 |
| 12/24/2025 | 4.85 | 4.92 | 4.80 | 4.91 | 340,742 | 4.82 |
| 12/23/2025 | 4.98 | 5.00 | 4.82 | 4.84 | 491,209 | 4.76 |
| 12/22/2025 | 5.10 | 5.16 | 4.99 | 5.00 | 561,808 | 4.91 |