Summit Hotel Properties, Inc. Common Stock (INN)
6.5500
-0.0800 (-1.21%)
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 |
|---|---|---|---|---|---|---|
| 2/05/2025 | 6.65 | 6.66 | 6.47 | 6.55 | 517,598 | 6.55 |
| 2/04/2025 | 6.56 | 6.66 | 6.55 | 6.63 | 495,511 | 6.63 |
| 2/03/2025 | 6.62 | 6.63 | 6.50 | 6.59 | 840,742 | 6.59 |
| 1/31/2025 | 6.74 | 6.81 | 6.67 | 6.71 | 646,338 | 6.71 |
| 1/30/2025 | 6.81 | 6.85 | 6.75 | 6.76 | 499,926 | 6.76 |
| 1/29/2025 | 6.81 | 6.85 | 6.69 | 6.72 | 650,089 | 6.72 |
| 1/28/2025 | 6.82 | 6.96 | 6.80 | 6.81 | 536,212 | 6.81 |
| 1/27/2025 | 6.66 | 6.87 | 6.65 | 6.84 | 538,182 | 6.84 |
| 1/24/2025 | 6.67 | 6.75 | 6.64 | 6.66 | 505,213 | 6.66 |
| 1/23/2025 | 6.66 | 6.74 | 6.66 | 6.73 | 388,018 | 6.73 |
| 1/22/2025 | 6.68 | 6.72 | 6.64 | 6.69 | 514,681 | 6.69 |
| 1/21/2025 | 6.70 | 6.77 | 6.68 | 6.74 | 350,860 | 6.74 |
| 1/17/2025 | 6.79 | 6.79 | 6.67 | 6.67 | 438,957 | 6.67 |
| 1/16/2025 | 6.82 | 6.88 | 6.70 | 6.71 | 406,172 | 6.71 |
| 1/15/2025 | 6.80 | 6.83 | 6.71 | 6.77 | 444,005 | 6.77 |
| 1/14/2025 | 6.60 | 6.68 | 6.59 | 6.65 | 299,266 | 6.65 |
| 1/13/2025 | 6.59 | 6.62 | 6.55 | 6.58 | 482,552 | 6.58 |
| 1/10/2025 | 6.39 | 6.66 | 6.33 | 6.62 | 742,369 | 6.62 |
| 1/08/2025 | 6.54 | 6.65 | 6.52 | 6.53 | 740,247 | 6.53 |
| 1/07/2025 | 6.71 | 6.75 | 6.59 | 6.60 | 574,015 | 6.60 |
| 1/06/2025 | 6.76 | 6.78 | 6.70 | 6.71 | 713,855 | 6.71 |
| 1/03/2025 | 6.78 | 6.79 | 6.70 | 6.78 | 755,122 | 6.78 |
| 1/02/2025 | 6.89 | 6.92 | 6.75 | 6.76 | 586,792 | 6.76 |
| 12/31/2024 | 6.84 | 0.00 | 6.85 | 6.85 | 0 | 6.85 |
| 12/30/2024 | 6.75 | 6.86 | 6.67 | 6.84 | 456,751 | 6.84 |
| 12/27/2024 | 6.89 | 6.99 | 6.77 | 6.78 | 591,610 | 6.78 |
| 12/26/2024 | 6.84 | 6.97 | 6.84 | 6.96 | 347,019 | 6.96 |
| 12/24/2024 | 6.82 | 6.91 | 6.76 | 6.89 | 206,925 | 6.89 |
| 12/23/2024 | 6.81 | 6.89 | 6.76 | 6.81 | 668,577 | 6.81 |
| 12/20/2024 | 6.59 | 6.92 | 6.59 | 6.82 | 2,883,110 | 6.82 |
| 12/19/2024 | 6.74 | 6.77 | 6.63 | 6.71 | 910,782 | 6.71 |
| 12/18/2024 | 6.90 | 6.93 | 6.60 | 6.66 | 1,839,414 | 6.66 |
| 12/17/2024 | 6.80 | 6.90 | 6.78 | 6.90 | 612,079 | 6.90 |
| 12/16/2024 | 6.70 | 6.87 | 6.70 | 6.85 | 575,502 | 6.85 |
| 12/13/2024 | 6.68 | 6.74 | 6.60 | 6.70 | 953,366 | 6.70 |
| 12/12/2024 | 6.78 | 6.83 | 6.69 | 6.72 | 354,166 | 6.72 |
| 12/11/2024 | 6.94 | 6.95 | 6.80 | 6.83 | 714,276 | 6.83 |
| 12/10/2024 | 6.87 | 6.92 | 6.75 | 6.89 | 572,500 | 6.89 |
| 12/09/2024 | 6.77 | 6.84 | 6.75 | 6.82 | 529,153 | 6.82 |
| 12/06/2024 | 6.80 | 6.81 | 6.71 | 6.75 | 424,244 | 6.75 |
| 12/05/2024 | 6.77 | 6.86 | 6.72 | 6.76 | 535,869 | 6.76 |
| 12/04/2024 | 6.96 | 6.98 | 6.72 | 6.77 | 882,448 | 6.77 |
| 12/03/2024 | 6.63 | 6.99 | 6.63 | 6.98 | 1,459,516 | 6.98 |
| 12/02/2024 | 6.60 | 6.60 | 6.46 | 6.57 | 825,907 | 6.57 |
| 11/29/2024 | 6.57 | 6.64 | 6.50 | 6.58 | 498,902 | 6.58 |
| 11/27/2024 | 6.58 | 6.62 | 6.50 | 6.52 | 452,305 | 6.52 |
| 11/26/2024 | 6.52 | 6.62 | 6.47 | 6.54 | 612,795 | 6.54 |
| 11/25/2024 | 6.41 | 6.63 | 6.40 | 6.59 | 1,193,712 | 6.59 |
| 11/22/2024 | 6.31 | 6.38 | 6.27 | 6.37 | 839,991 | 6.37 |
| 11/21/2024 | 6.11 | 6.24 | 6.08 | 6.23 | 983,377 | 6.23 |
| 11/20/2024 | 6.06 | 6.12 | 6.04 | 6.08 | 490,097 | 6.08 |
| 11/19/2024 | 6.02 | 6.14 | 5.98 | 6.10 | 454,811 | 6.10 |
| 11/18/2024 | 6.19 | 6.22 | 6.09 | 6.09 | 331,905 | 6.09 |
| 11/15/2024 | 6.34 | 6.35 | 6.17 | 6.19 | 491,112 | 6.19 |
| 11/14/2024 | 6.54 | 6.57 | 6.31 | 6.31 | 479,075 | 6.23 |
| 11/13/2024 | 6.55 | 6.60 | 6.47 | 6.51 | 341,047 | 6.43 |
| 11/12/2024 | 6.45 | 6.54 | 6.43 | 6.51 | 544,070 | 6.43 |
| 11/11/2024 | 6.63 | 6.65 | 6.51 | 6.53 | 447,638 | 6.45 |
| 11/08/2024 | 6.39 | 6.58 | 6.33 | 6.55 | 1,138,926 | 6.47 |
| 11/07/2024 | 6.50 | 6.51 | 6.37 | 6.40 | 606,421 | 6.32 |
| 11/06/2024 | 6.38 | 6.52 | 6.25 | 6.49 | 1,381,513 | 6.41 |