Summit Hotel Properties, Inc. (INN)
NYSE: INN · Real-Time Price · USD
7.07
+0.23 (3.36%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Summit Hotel Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.87 | 7.07 | 6.83 | 7.07 | 7.07 | 3.36% | 3,213,318 |
| Jun 25, 2026 | 6.80 | 6.85 | 6.66 | 6.84 | 6.84 | 1.94% | 926,649 |
| Jun 24, 2026 | 6.69 | 6.75 | 6.60 | 6.71 | 6.71 | 0.15% | 1,065,547 |
| Jun 23, 2026 | 6.46 | 6.72 | 6.46 | 6.70 | 6.70 | 1.98% | 1,037,447 |
| Jun 22, 2026 | 6.69 | 6.78 | 6.56 | 6.57 | 6.57 | -0.90% | 1,325,608 |
| Jun 18, 2026 | 6.42 | 6.67 | 6.42 | 6.63 | 6.63 | 3.43% | 1,755,604 |
| Jun 17, 2026 | 6.50 | 6.65 | 6.35 | 6.41 | 6.41 | -1.54% | 1,603,357 |
| Jun 16, 2026 | 6.43 | 6.57 | 6.34 | 6.51 | 6.51 | 2.04% | 2,329,355 |
| Jun 15, 2026 | 6.24 | 6.39 | 6.00 | 6.38 | 6.38 | 2.90% | 5,356,856 |
| Jun 12, 2026 | 6.22 | 6.28 | 6.14 | 6.20 | 6.20 | -1.74% | 1,830,865 |
| Jun 11, 2026 | 6.21 | 6.31 | 6.15 | 6.31 | 6.31 | 3.10% | 1,844,377 |
| Jun 10, 2026 | 6.22 | 6.28 | 6.05 | 6.12 | 6.12 | -1.29% | 1,893,322 |
| Jun 9, 2026 | 6.07 | 6.20 | 5.85 | 6.20 | 6.20 | 3.68% | 4,135,796 |
| Jun 8, 2026 | 5.83 | 6.00 | 5.82 | 5.98 | 5.98 | 4.18% | 2,117,385 |
| Jun 5, 2026 | 5.91 | 5.94 | 5.69 | 5.74 | 5.74 | -3.53% | 6,487,013 |
| Jun 4, 2026 | 5.93 | 5.96 | 5.81 | 5.95 | 5.95 | 1.71% | 1,514,452 |
| Jun 3, 2026 | 5.86 | 6.04 | 5.75 | 5.85 | 5.85 | -0.34% | 3,245,364 |
| Jun 2, 2026 | 5.78 | 5.92 | 5.77 | 5.87 | 5.87 | 0.86% | 1,366,557 |
| Jun 1, 2026 | 5.73 | 5.89 | 5.66 | 5.82 | 5.82 | 0.87% | 769,120 |
| May 29, 2026 | 5.84 | 5.90 | 5.74 | 5.77 | 5.77 | -1.03% | 957,388 |
| May 28, 2026 | 5.67 | 5.84 | 5.63 | 5.83 | 5.83 | 2.82% | 1,025,861 |
| May 27, 2026 | 5.73 | 5.81 | 5.61 | 5.67 | 5.67 | -0.18% | 1,997,773 |
| May 26, 2026 | 5.62 | 5.68 | 5.59 | 5.68 | 5.68 | 1.61% | 691,020 |
| May 22, 2026 | 5.69 | 5.71 | 5.57 | 5.59 | 5.59 | -0.89% | 641,782 |
| May 21, 2026 | 5.52 | 5.67 | 5.44 | 5.64 | 5.64 | 1.81% | 716,344 |
| May 20, 2026 | 5.40 | 5.56 | 5.40 | 5.54 | 5.54 | 2.21% | 613,341 |
| May 19, 2026 | 5.46 | 5.50 | 5.39 | 5.42 | 5.42 | -0.73% | 617,566 |
| May 18, 2026 | 5.28 | 5.49 | 5.24 | 5.46 | 5.46 | 4.20% | 892,472 |
| May 15, 2026 | 5.29 | 5.31 | 5.20 | 5.24 | 5.24 | -1.50% | 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 | 4.96 | 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 | 4.31 | 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 | 4.31 | 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 | 4.30 | 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 | 4.30 | 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 | 4.32 | 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 |
| Mar 5, 2026 | 4.70 | 4.76 | 4.64 | 4.71 | 4.64 | -0.42% | 748,385 |
| Mar 4, 2026 | 4.68 | 4.77 | 4.63 | 4.73 | 4.66 | 2.16% | 986,586 |
| Mar 3, 2026 | 4.52 | 4.66 | 4.35 | 4.63 | 4.56 | - | 839,687 |
| Mar 2, 2026 | 4.42 | 4.69 | 4.37 | 4.63 | 4.56 | 2.66% | 865,735 |
| Feb 27, 2026 | 4.57 | 4.68 | 4.41 | 4.51 | 4.44 | -3.01% | 3,945,372 |
| Feb 26, 2026 | 4.45 | 4.74 | 4.38 | 4.65 | 4.58 | 8.64% | 1,182,561 |
| Feb 25, 2026 | 4.19 | 4.30 | 4.12 | 4.28 | 4.22 | 2.39% | 903,715 |
| Feb 24, 2026 | 4.25 | 4.28 | 4.16 | 4.18 | 4.12 | -1.65% | 698,323 |
| Feb 23, 2026 | 4.33 | 4.35 | 4.16 | 4.25 | 4.19 | -2.07% | 1,027,850 |
| Feb 20, 2026 | 4.36 | 4.38 | 4.26 | 4.34 | 4.28 | -1.14% | 884,801 |
| Feb 19, 2026 | 4.39 | 4.44 | 4.36 | 4.39 | 4.32 | -0.45% | 716,136 |
| Feb 18, 2026 | 4.43 | 4.52 | 4.41 | 4.41 | 4.34 | -1.34% | 725,070 |
| Feb 17, 2026 | 4.49 | 4.57 | 4.40 | 4.47 | 4.40 | -0.67% | 543,656 |
| Feb 13, 2026 | 4.52 | 4.54 | 4.41 | 4.50 | 4.43 | -0.66% | 734,542 |
| Feb 12, 2026 | 4.70 | 4.77 | 4.50 | 4.61 | 4.46 | -1.07% | 845,627 |
| Feb 11, 2026 | 4.72 | 4.76 | 4.59 | 4.66 | 4.51 | -1.06% | 808,337 |
| Feb 10, 2026 | 4.49 | 4.72 | 4.49 | 4.71 | 4.56 | 4.90% | 944,852 |
| Feb 9, 2026 | 4.47 | 4.52 | 4.43 | 4.49 | 4.35 | 0.22% | 544,408 |
| Feb 6, 2026 | 4.47 | 4.51 | 4.43 | 4.48 | 4.34 | 2.05% | 644,743 |
| Feb 5, 2026 | 4.45 | 4.49 | 4.34 | 4.39 | 4.25 | -1.57% | 626,750 |
| Feb 4, 2026 | 4.43 | 4.51 | 4.43 | 4.46 | 4.32 | 1.59% | 713,206 |
| Feb 3, 2026 | 4.41 | 4.50 | 4.32 | 4.39 | 4.25 | -0.68% | 834,997 |