Summit Hotel Properties, Inc.INNNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $4.71 | $4.73 | $4.62 | $4.71 | 155,955 |
| 1/15/2026 | $4.64 | $4.73 | $4.63 | $4.72 | 866,536 |
| 1/14/2026 | $4.68 | $4.70 | $4.58 | $4.62 | 912,524 |
| 1/13/2026 | $4.72 | $4.78 | $4.57 | $4.69 | 564,900 |
| 1/12/2026 | $4.77 | $4.79 | $4.68 | $4.74 | 727,400 |
| 1/9/2026 | $4.70 | $4.77 | $4.63 | $4.77 | 842,500 |
| 1/8/2026 | $4.56 | $4.74 | $4.56 | $4.71 | 987,600 |
| 1/7/2026 | $4.85 | $4.86 | $4.45 | $4.60 | 633,524 |
| 1/6/2026 | $4.77 | $4.89 | $4.72 | $4.85 | 610,042 |
| 1/5/2026 | $4.86 | $4.89 | $4.77 | $4.81 | 573,927 |
| 1/2/2026 | $4.91 | $4.97 | $4.78 | $4.87 | 531,900 |
| 12/31/2025 | $4.88 | $4.91 | $4.81 | $4.87 | 666,649 |
| 12/30/2025 | $4.91 | $4.93 | $4.87 | $4.88 | 381,132 |
| 12/29/2025 | $4.87 | $4.91 | $4.84 | $4.89 | 535,314 |
| 12/26/2025 | $4.87 | $4.91 | $4.82 | $4.87 | 333,000 |
| 12/24/2025 | $4.85 | $4.92 | $4.80 | $4.91 | 340,742 |
| 12/23/2025 | $4.98 | $5.01 | $4.82 | $4.84 | 491,209 |
| 12/22/2025 | $5.10 | $5.16 | $4.99 | $5.00 | 561,808 |
| 12/19/2025 | $5.07 | $5.16 | $4.98 | $5.10 | 2.76M |
| 12/18/2025 | $5.22 | $5.24 | $5.11 | $5.13 | 813,400 |
| 12/17/2025 | $5.18 | $5.37 | $5.16 | $5.17 | 815,352 |
| 12/16/2025 | $5.19 | $5.21 | $5.12 | $5.18 | 583,000 |
| 12/15/2025 | $5.19 | $5.25 | $5.08 | $5.21 | 813,536 |
| 12/12/2025 | $5.12 | $5.21 | $5.01 | $5.12 | 713,900 |
| 12/11/2025 | $5.01 | $5.14 | $4.96 | $5.08 | 498,731 |
| 12/10/2025 | $4.87 | $5.03 | $4.78 | $4.99 | 629,000 |
| 12/9/2025 | $4.73 | $4.87 | $4.72 | $4.86 | 539,801 |
| 12/8/2025 | $4.95 | $4.95 | $4.75 | $4.76 | 620,302 |
| 12/5/2025 | $4.92 | $4.96 | $4.86 | $4.91 | 475,323 |
| 12/4/2025 | $5.19 | $5.22 | $4.94 | $4.95 | 819,443 |
| 12/3/2025 | $5.20 | $5.29 | $5.15 | $5.22 | 532,726 |
| 12/2/2025 | $5.23 | $5.23 | $5.11 | $5.19 | 537,644 |
| 12/1/2025 | $5.30 | $5.35 | $5.16 | $5.17 | 1.28M |
| 11/28/2025 | $5.36 | $5.39 | $5.30 | $5.36 | 318,000 |
| 11/26/2025 | $5.42 | $5.49 | $5.34 | $5.34 | 1.35M |
| 11/25/2025 | $5.26 | $5.45 | $5.26 | $5.41 | 846,800 |
| 11/24/2025 | $5.18 | $5.22 | $5.09 | $5.21 | 918,900 |
| 11/21/2025 | $4.92 | $5.19 | $4.85 | $5.14 | 776,100 |
| 11/20/2025 | $5.11 | $5.15 | $4.84 | $4.85 | 713,400 |
| 11/19/2025 | $5.12 | $5.17 | $4.99 | $5.00 | 485,144 |
| 11/18/2025 | $5.15 | $5.19 | $5.09 | $5.14 | 588,000 |
| 11/17/2025 | $5.37 | $5.37 | $5.11 | $5.17 | 931,400 |
| 11/14/2025 | $5.34 | $5.38 | $5.26 | $5.37 | 639,824 |
| 11/13/2025 | $5.48 | $5.56 | $5.36 | $5.45 | 636,143 |
| 11/12/2025 | $5.63 | $5.75 | $5.54 | $5.54 | 601,117 |
| 11/11/2025 | $5.75 | $5.79 | $5.59 | $5.62 | 534,318 |
| 11/10/2025 | $5.66 | $5.75 | $5.51 | $5.75 | 793,700 |
| 11/7/2025 | $5.29 | $5.59 | $5.29 | $5.58 | 780,605 |
| 11/6/2025 | $5.29 | $5.37 | $5.19 | $5.29 | 735,231 |
| 11/5/2025 | $5.28 | $5.30 | $5.04 | $5.27 | 964,400 |
| 11/4/2025 | $4.85 | $5.18 | $4.85 | $5.14 | 1.42M |
| 11/3/2025 | $5.11 | $5.28 | $5.05 | $5.22 | 777,300 |
| 10/31/2025 | $5.18 | $5.21 | $5.06 | $5.14 | 846,026 |
| 10/30/2025 | $5.19 | $5.31 | $5.19 | $5.22 | 575,900 |
| 10/29/2025 | $5.22 | $5.42 | $5.21 | $5.26 | 610,900 |
| 10/28/2025 | $5.35 | $5.35 | $5.24 | $5.27 | 624,600 |
| 10/27/2025 | $5.42 | $5.44 | $5.32 | $5.35 | 590,142 |
| 10/24/2025 | $5.42 | $5.44 | $5.31 | $5.38 | 490,500 |
| 10/23/2025 | $5.44 | $5.45 | $5.34 | $5.34 | 467,311 |
| 10/22/2025 | $5.36 | $5.53 | $5.35 | $5.44 | 573,651 |
| 10/21/2025 | $5.34 | $5.43 | $5.30 | $5.36 | 409,400 |
| 10/20/2025 | $5.38 | $5.42 | $5.23 | $5.34 | 448,141 |