Summit Hotel Properties, Inc. Common Stock (INN)
6.0000
0.00 (0.00%)
Summit Hotel Properties is a real estate investment trust focused on the ownership, acquisition, and management of high-quality hotel properties across various markets in the United States
The company primarily invests in premium-branded, select-service hotels that cater to both business and leisure travelers. Summit Hotel Properties aims to enhance the value of its portfolio through strategic asset management and operational excellence, providing well-maintained accommodations while generating strong returns for its investors. Through its commitment to enhancing guest experiences and maintaining high occupancy rates, the company plays a vital role in the hospitality sector.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/11/2025 | 6.31 | 6.31 | 5.97 | 6.00 | 1,340,309 | 6.00 |
| 3/10/2025 | 6.55 | 6.63 | 6.27 | 6.29 | 1,026,514 | 6.29 |
| 3/07/2025 | 6.47 | 6.65 | 6.46 | 6.63 | 810,992 | 6.63 |
| 3/06/2025 | 6.45 | 6.54 | 6.39 | 6.45 | 608,529 | 6.45 |
| 3/05/2025 | 6.36 | 6.56 | 6.36 | 6.53 | 777,426 | 6.53 |
| 3/04/2025 | 6.41 | 6.51 | 6.36 | 6.38 | 1,390,946 | 6.38 |
| 3/03/2025 | 6.49 | 6.55 | 6.46 | 6.50 | 687,585 | 6.50 |
| 2/28/2025 | 6.33 | 6.49 | 6.28 | 6.47 | 1,014,889 | 6.47 |
| 2/27/2025 | 6.28 | 6.42 | 6.28 | 6.33 | 723,054 | 6.33 |
| 2/26/2025 | 6.25 | 6.39 | 6.24 | 6.26 | 623,475 | 6.26 |
| 2/25/2025 | 6.26 | 6.41 | 6.16 | 6.27 | 829,130 | 6.27 |
| 2/24/2025 | 6.36 | 6.39 | 6.27 | 6.34 | 706,427 | 6.34 |
| 2/21/2025 | 6.58 | 6.58 | 6.29 | 6.32 | 1,457,773 | 6.32 |
| 2/20/2025 | 6.55 | 6.57 | 6.47 | 6.51 | 553,032 | 6.51 |
| 2/19/2025 | 6.59 | 6.63 | 6.53 | 6.56 | 518,892 | 6.56 |
| 2/18/2025 | 6.49 | 6.69 | 6.48 | 6.67 | 583,835 | 6.67 |
| 2/14/2025 | 6.55 | 6.55 | 6.46 | 6.53 | 505,926 | 6.53 |
| 2/13/2025 | 6.57 | 6.62 | 6.50 | 6.58 | 447,026 | 6.50 |
| 2/12/2025 | 6.53 | 6.57 | 6.46 | 6.52 | 821,704 | 6.44 |
| 2/11/2025 | 6.60 | 6.67 | 6.59 | 6.63 | 329,427 | 6.55 |
| 2/10/2025 | 6.71 | 6.73 | 6.64 | 6.65 | 548,859 | 6.57 |
| 2/07/2025 | 6.74 | 6.76 | 6.68 | 6.70 | 641,204 | 6.62 |
| 2/06/2025 | 6.60 | 6.78 | 6.55 | 6.76 | 671,713 | 6.68 |
| 2/05/2025 | 6.65 | 6.66 | 6.47 | 6.55 | 517,598 | 6.47 |
| 2/04/2025 | 6.56 | 6.66 | 6.55 | 6.63 | 495,511 | 6.55 |
| 2/03/2025 | 6.62 | 6.63 | 6.50 | 6.59 | 840,742 | 6.51 |
| 1/31/2025 | 6.74 | 6.81 | 6.67 | 6.71 | 646,338 | 6.63 |
| 1/30/2025 | 6.81 | 6.85 | 6.75 | 6.76 | 499,926 | 6.68 |
| 1/29/2025 | 6.81 | 6.85 | 6.69 | 6.72 | 650,089 | 6.64 |
| 1/28/2025 | 6.82 | 6.96 | 6.80 | 6.81 | 536,212 | 6.73 |
| 1/27/2025 | 6.66 | 6.87 | 6.65 | 6.84 | 538,182 | 6.76 |
| 1/24/2025 | 6.67 | 6.75 | 6.64 | 6.66 | 505,213 | 6.58 |
| 1/23/2025 | 6.66 | 6.74 | 6.66 | 6.73 | 388,018 | 6.65 |
| 1/22/2025 | 6.68 | 6.72 | 6.64 | 6.69 | 514,681 | 6.61 |
| 1/21/2025 | 6.70 | 6.77 | 6.68 | 6.74 | 350,860 | 6.66 |
| 1/17/2025 | 6.79 | 6.79 | 6.67 | 6.67 | 438,957 | 6.59 |
| 1/16/2025 | 6.82 | 6.88 | 6.70 | 6.71 | 406,172 | 6.63 |
| 1/15/2025 | 6.80 | 6.83 | 6.71 | 6.77 | 444,005 | 6.69 |
| 1/14/2025 | 6.60 | 6.68 | 6.59 | 6.65 | 299,266 | 6.57 |
| 1/13/2025 | 6.59 | 6.62 | 6.55 | 6.58 | 482,552 | 6.50 |
| 1/10/2025 | 6.39 | 6.66 | 6.33 | 6.62 | 742,369 | 6.54 |
| 1/08/2025 | 6.54 | 6.65 | 6.52 | 6.53 | 740,247 | 6.45 |
| 1/07/2025 | 6.71 | 6.75 | 6.59 | 6.60 | 574,015 | 6.52 |
| 1/06/2025 | 6.76 | 6.78 | 6.70 | 6.71 | 713,855 | 6.63 |
| 1/03/2025 | 6.78 | 6.79 | 6.70 | 6.78 | 755,122 | 6.70 |
| 1/02/2025 | 6.89 | 6.92 | 6.75 | 6.76 | 586,792 | 6.68 |
| 12/31/2024 | 6.84 | 0.00 | 6.85 | 6.85 | 0 | 6.77 |
| 12/30/2024 | 6.75 | 6.86 | 6.67 | 6.84 | 456,751 | 6.76 |
| 12/27/2024 | 6.89 | 6.99 | 6.77 | 6.78 | 591,610 | 6.70 |
| 12/26/2024 | 6.84 | 6.97 | 6.84 | 6.96 | 347,019 | 6.88 |
| 12/24/2024 | 6.82 | 6.91 | 6.76 | 6.89 | 206,925 | 6.81 |
| 12/23/2024 | 6.81 | 6.89 | 6.76 | 6.81 | 668,577 | 6.73 |
| 12/20/2024 | 6.59 | 6.92 | 6.59 | 6.82 | 2,883,110 | 6.74 |
| 12/19/2024 | 6.74 | 6.77 | 6.63 | 6.71 | 910,782 | 6.63 |
| 12/18/2024 | 6.90 | 6.93 | 6.60 | 6.66 | 1,839,414 | 6.58 |
| 12/17/2024 | 6.80 | 6.90 | 6.78 | 6.90 | 612,079 | 6.82 |
| 12/16/2024 | 6.70 | 6.87 | 6.70 | 6.85 | 575,502 | 6.77 |
| 12/13/2024 | 6.68 | 6.74 | 6.60 | 6.70 | 953,366 | 6.62 |
| 12/12/2024 | 6.78 | 6.83 | 6.69 | 6.72 | 354,166 | 6.64 |