Summit Hotel Properties, Inc. (FRA:SDP)
Germany
· Delayed Price · Currency is EUR 4.180
-0.040 (-0.95%)
Last updated: Dec 5, 2025, 8:05 AM CET
Summit Hotel Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.42 | 4.42 | 4.22 | 4.22 | 4.22 | -4.52% | - |
| Dec 3, 2025 | 4.38 | 4.44 | 4.36 | 4.42 | 4.42 | - | - |
| Dec 2, 2025 | 4.38 | 4.42 | 4.36 | 4.42 | 4.42 | 0.45% | - |
| Dec 1, 2025 | 4.56 | 4.56 | 4.40 | 4.40 | 4.40 | -3.08% | - |
| Nov 28, 2025 | 4.54 | 4.56 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Nov 27, 2025 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -1.31% | - |
| Nov 26, 2025 | 4.54 | 4.66 | 4.54 | 4.58 | 4.58 | -1.29% | - |
| Nov 25, 2025 | 4.38 | 4.64 | 4.38 | 4.64 | 4.64 | 4.50% | - |
| Nov 24, 2025 | 4.32 | 4.46 | 4.32 | 4.44 | 4.44 | 0.45% | - |
| Nov 21, 2025 | 4.08 | 4.42 | 4.08 | 4.42 | 4.42 | 6.25% | - |
| Nov 20, 2025 | 4.20 | 4.32 | 4.16 | 4.16 | 4.16 | -3.26% | - |
| Nov 19, 2025 | 4.30 | 4.34 | 4.30 | 4.30 | 4.30 | -2.27% | - |
| Nov 18, 2025 | 4.32 | 4.42 | 4.32 | 4.40 | 4.40 | -0.90% | - |
| Nov 17, 2025 | 4.50 | 4.56 | 4.38 | 4.44 | 4.44 | -2.63% | - |
| Nov 14, 2025 | 4.54 | 4.56 | 4.50 | 4.56 | 4.56 | -0.44% | - |
| Nov 13, 2025 | 4.64 | 4.72 | 4.56 | 4.58 | 4.51 | -4.18% | - |
| Nov 12, 2025 | 4.72 | 4.86 | 4.72 | 4.78 | 4.71 | -0.42% | - |
| Nov 11, 2025 | 4.84 | 4.88 | 4.80 | 4.80 | 4.73 | -2.04% | - |
| Nov 10, 2025 | 4.70 | 4.90 | 4.70 | 4.90 | 4.83 | 3.38% | - |
| Nov 7, 2025 | 4.46 | 4.74 | 4.46 | 4.74 | 4.67 | 4.87% | - |
| Nov 6, 2025 | 4.44 | 4.58 | 4.44 | 4.52 | 4.45 | - | - |
| Nov 5, 2025 | 4.34 | 4.54 | 4.34 | 4.52 | 4.45 | 2.73% | - |
| Nov 4, 2025 | 4.40 | 4.40 | 4.34 | 4.40 | 4.33 | -1.79% | - |
| Nov 3, 2025 | 4.32 | 4.52 | 4.32 | 4.48 | 4.41 | 3.70% | - |
| Oct 31, 2025 | 4.38 | 4.40 | 4.32 | 4.32 | 4.26 | -1.37% | - |
| Oct 30, 2025 | 4.40 | 4.52 | 4.38 | 4.38 | 4.31 | -0.45% | - |
| Oct 29, 2025 | 4.40 | 4.54 | 4.40 | 4.40 | 4.33 | 0.46% | - |
| Oct 28, 2025 | 4.46 | 4.52 | 4.38 | 4.38 | 4.31 | -1.79% | - |
| Oct 27, 2025 | 4.50 | 4.62 | 4.46 | 4.46 | 4.39 | -2.62% | - |
| Oct 24, 2025 | 4.46 | 4.60 | 4.46 | 4.58 | 4.51 | 0.44% | 698 |
| Oct 23, 2025 | 4.56 | 4.60 | 4.56 | 4.56 | 4.49 | -1.72% | - |
| Oct 22, 2025 | 4.48 | 4.68 | 4.48 | 4.64 | 4.57 | 1.31% | - |
| Oct 21, 2025 | 4.46 | 4.60 | 4.46 | 4.58 | 4.51 | 1.78% | - |
| Oct 20, 2025 | 4.44 | 4.56 | 4.44 | 4.50 | 4.43 | - | - |
| Oct 17, 2025 | 4.42 | 4.54 | 4.42 | 4.50 | 4.43 | - | - |
| Oct 16, 2025 | 4.54 | 4.60 | 4.50 | 4.50 | 4.43 | -2.17% | - |
| Oct 15, 2025 | 4.50 | 4.64 | 4.50 | 4.60 | 4.53 | - | - |
| Oct 14, 2025 | 4.52 | 4.60 | 4.52 | 4.60 | 4.53 | - | - |
| Oct 13, 2025 | 4.42 | 4.60 | 4.42 | 4.60 | 4.53 | 1.77% | - |
| Oct 10, 2025 | 4.58 | 4.68 | 4.52 | 4.52 | 4.45 | -3.83% | - |
| Oct 9, 2025 | 4.60 | 4.76 | 4.60 | 4.70 | 4.63 | 0.86% | - |
| Oct 8, 2025 | 4.58 | 4.72 | 4.58 | 4.66 | 4.59 | - | - |
| Oct 7, 2025 | 4.52 | 4.66 | 4.52 | 4.66 | 4.59 | 1.75% | - |
| Oct 6, 2025 | 4.48 | 4.62 | 4.48 | 4.58 | 4.51 | 1.33% | - |
| Oct 3, 2025 | 4.58 | 4.58 | 4.52 | 4.52 | 4.45 | -2.59% | - |
| Oct 2, 2025 | 4.58 | 4.64 | 4.58 | 4.64 | 4.57 | -0.85% | - |
| Oct 1, 2025 | 4.54 | 4.68 | 4.54 | 4.68 | 4.61 | 0.86% | - |
| Sep 30, 2025 | 4.62 | 4.68 | 4.58 | 4.64 | 4.57 | -1.28% | - |
| Sep 29, 2025 | 4.64 | 4.70 | 4.64 | 4.70 | 4.63 | -0.84% | - |
| Sep 26, 2025 | 4.66 | 4.78 | 4.66 | 4.74 | 4.67 | - | - |
| Sep 25, 2025 | 4.70 | 4.76 | 4.70 | 4.74 | 4.67 | -0.84% | - |
| Sep 24, 2025 | 4.70 | 4.80 | 4.70 | 4.78 | 4.71 | - | - |
| Sep 23, 2025 | 4.74 | 4.88 | 4.74 | 4.78 | 4.71 | -1.24% | - |
| Sep 22, 2025 | 4.88 | 4.88 | 4.82 | 4.84 | 4.77 | -2.42% | - |
| Sep 19, 2025 | 4.94 | 5.00 | 4.94 | 4.96 | 4.89 | -0.80% | - |
| Sep 18, 2025 | 4.76 | 5.00 | 4.76 | 5.00 | 4.93 | 3.31% | - |
| Sep 17, 2025 | 4.80 | 4.94 | 4.80 | 4.84 | 4.77 | -0.82% | - |
| Sep 16, 2025 | 4.78 | 4.88 | 4.76 | 4.88 | 4.81 | 0.83% | - |
| Sep 15, 2025 | 4.74 | 4.86 | 4.74 | 4.84 | 4.77 | 0.41% | - |
| Sep 12, 2025 | 4.76 | 4.86 | 4.76 | 4.82 | 4.75 | -0.41% | - |
| Sep 11, 2025 | 4.68 | 4.84 | 4.68 | 4.84 | 4.77 | 1.68% | - |
| Sep 10, 2025 | 4.64 | 4.76 | 4.64 | 4.76 | 4.69 | 0.85% | - |
| Sep 9, 2025 | 4.62 | 4.72 | 4.62 | 4.72 | 4.65 | - | - |
| Sep 8, 2025 | 4.68 | 4.74 | 4.60 | 4.72 | 4.65 | -1.26% | - |
| Sep 5, 2025 | 4.72 | 4.84 | 4.72 | 4.78 | 4.71 | -0.42% | - |
| Sep 4, 2025 | 4.54 | 4.80 | 4.54 | 4.80 | 4.73 | 3.45% | - |
| Sep 3, 2025 | 4.50 | 4.64 | 4.50 | 4.64 | 4.57 | 0.87% | - |
| Sep 2, 2025 | 4.54 | 4.60 | 4.54 | 4.60 | 4.53 | 1.32% | - |
| Sep 1, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.47 | -1.73% | - |
| Aug 29, 2025 | 4.52 | 4.62 | 4.52 | 4.62 | 4.55 | 0.87% | - |
| Aug 28, 2025 | 4.60 | 4.68 | 4.56 | 4.58 | 4.51 | -2.55% | - |
| Aug 27, 2025 | 4.46 | 4.70 | 4.46 | 4.70 | 4.63 | 3.52% | - |
| Aug 26, 2025 | 4.46 | 4.60 | 4.46 | 4.54 | 4.47 | -0.44% | - |
| Aug 25, 2025 | 4.48 | 4.56 | 4.48 | 4.56 | 4.49 | - | - |
| Aug 22, 2025 | 4.24 | 4.56 | 4.24 | 4.56 | 4.49 | 5.56% | - |
| Aug 21, 2025 | 4.28 | 4.38 | 4.28 | 4.32 | 4.26 | -0.92% | - |
| Aug 20, 2025 | 4.42 | 4.46 | 4.36 | 4.36 | 4.30 | -3.11% | - |
| Aug 19, 2025 | 4.36 | 4.50 | 4.36 | 4.50 | 4.43 | 1.35% | - |
| Aug 18, 2025 | 4.30 | 4.50 | 4.30 | 4.44 | 4.37 | 0.45% | - |
| Aug 15, 2025 | 4.56 | 4.56 | 4.42 | 4.42 | 4.35 | -5.56% | - |
| Aug 14, 2025 | 4.64 | 4.68 | 4.64 | 4.68 | 4.54 | -1.27% | - |
| Aug 13, 2025 | 4.44 | 4.74 | 4.44 | 4.74 | 4.60 | 3.95% | - |
| Aug 12, 2025 | 4.24 | 4.56 | 4.24 | 4.56 | 4.43 | 5.56% | - |
| Aug 11, 2025 | 4.18 | 4.34 | 4.18 | 4.32 | 4.19 | 0.47% | - |
| Aug 8, 2025 | 4.36 | 4.36 | 4.30 | 4.30 | 4.17 | -3.15% | - |
| Aug 7, 2025 | 4.26 | 4.44 | 4.26 | 4.44 | 4.31 | 2.78% | - |
| Aug 6, 2025 | 4.28 | 4.34 | 4.28 | 4.32 | 4.19 | -0.92% | - |
| Aug 5, 2025 | 4.24 | 4.36 | 4.24 | 4.36 | 4.23 | 0.46% | - |
| Aug 4, 2025 | 4.22 | 4.36 | 4.22 | 4.34 | 4.21 | 1.40% | - |
| Aug 1, 2025 | 4.44 | 4.44 | 4.28 | 4.28 | 4.15 | -4.89% | - |
| Jul 31, 2025 | 4.46 | 4.52 | 4.44 | 4.50 | 4.37 | -1.32% | - |
| Jul 30, 2025 | 4.58 | 4.74 | 4.54 | 4.56 | 4.43 | -2.15% | - |
| Jul 29, 2025 | 4.64 | 4.72 | 4.64 | 4.66 | 4.52 | -0.43% | - |
| Jul 28, 2025 | 4.56 | 4.74 | 4.56 | 4.68 | 4.54 | 0.86% | - |
| Jul 25, 2025 | 4.50 | 4.66 | 4.50 | 4.64 | 4.50 | 0.87% | - |
| Jul 24, 2025 | 4.68 | 4.72 | 4.58 | 4.60 | 4.47 | -4.17% | - |
| Jul 23, 2025 | 4.66 | 4.80 | 4.66 | 4.80 | 4.66 | 1.27% | - |
| Jul 22, 2025 | 4.46 | 4.74 | 4.46 | 4.74 | 4.60 | 4.41% | - |
| Jul 21, 2025 | 4.40 | 4.56 | 4.40 | 4.54 | 4.41 | 0.89% | - |
| Jul 18, 2025 | 4.36 | 4.50 | 4.36 | 4.50 | 4.37 | 0.45% | - |