Summit Hotel Properties I... (INN)
6.40
-0.10 (-1.54%)
At close: Mar 04, 2025, 10:09 AM
INN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 6.49 | 6.56 | 6.46 | 6.50 | 0.03 | 0.46% | 687,488 |
| Feb 28, 2025 | 6.33 | 6.49 | 6.28 | 6.47 | 0.14 | 2.21% | 1,014,900 |
| Feb 27, 2025 | 6.28 | 6.42 | 6.28 | 6.33 | 0.07 | 1.12% | 723,100 |
| Feb 26, 2025 | 6.25 | 6.40 | 6.24 | 6.26 | -0.01 | -0.16% | 623,500 |
| Feb 25, 2025 | 6.26 | 6.41 | 6.16 | 6.27 | -0.07 | -1.10% | 829,130 |
| Feb 24, 2025 | 6.36 | 6.39 | 6.27 | 6.34 | 0.02 | 0.32% | 706,427 |
| Feb 21, 2025 | 6.58 | 6.58 | 6.29 | 6.32 | -0.19 | -2.92% | 1,457,800 |
| Feb 20, 2025 | 6.55 | 6.57 | 6.48 | 6.51 | -0.05 | -0.76% | 553,032 |
| Feb 19, 2025 | 6.59 | 6.64 | 6.53 | 6.56 | -0.11 | -1.65% | 518,900 |
| Feb 18, 2025 | 6.49 | 6.69 | 6.48 | 6.67 | 0.14 | 2.14% | 583,835 |
| Feb 14, 2025 | 6.55 | 6.56 | 6.47 | 6.53 | -0.05 | -0.76% | 505,926 |
| Feb 13, 2025 | 6.57 | 6.62 | 6.50 | 6.58 | 0.06 | 0.92% | 447,026 |
| Feb 12, 2025 | 6.53 | 6.57 | 6.46 | 6.52 | -0.11 | -1.66% | 821,704 |
| Feb 11, 2025 | 6.60 | 6.68 | 6.59 | 6.63 | -0.02 | -0.30% | 329,427 |
| Feb 10, 2025 | 6.71 | 6.73 | 6.64 | 6.65 | -0.05 | -0.75% | 548,900 |
| Feb 7, 2025 | 6.74 | 6.77 | 6.68 | 6.70 | -0.06 | -0.89% | 641,204 |
| Feb 6, 2025 | 6.60 | 6.78 | 6.56 | 6.76 | 0.21 | 3.21% | 671,713 |
| Feb 5, 2025 | 6.65 | 6.66 | 6.47 | 6.55 | -0.08 | -1.21% | 517,600 |
| Feb 4, 2025 | 6.56 | 6.66 | 6.55 | 6.63 | 0.04 | 0.61% | 495,511 |
| Feb 3, 2025 | 6.62 | 6.63 | 6.50 | 6.59 | -0.12 | -1.79% | 840,742 |
| Jan 31, 2025 | 6.74 | 6.81 | 6.67 | 6.71 | -0.05 | -0.74% | 646,338 |
| Jan 30, 2025 | 6.81 | 6.85 | 6.75 | 6.76 | 0.04 | 0.60% | 499,936 |
| Jan 29, 2025 | 6.81 | 6.85 | 6.69 | 6.72 | -0.09 | -1.32% | 650,103 |
| Jan 28, 2025 | 6.82 | 6.96 | 6.80 | 6.81 | -0.03 | -0.44% | 536,212 |
| Jan 27, 2025 | 6.66 | 6.87 | 6.65 | 6.84 | 0.18 | 2.70% | 538,200 |
| Jan 24, 2025 | 6.67 | 6.76 | 6.64 | 6.66 | -0.07 | -1.04% | 505,213 |
| Jan 23, 2025 | 6.66 | 6.74 | 6.66 | 6.73 | 0.04 | 0.60% | 388,018 |
| Jan 22, 2025 | 6.68 | 6.72 | 6.64 | 6.69 | -0.05 | -0.74% | 514,706 |
| Jan 21, 2025 | 6.70 | 6.77 | 6.69 | 6.74 | 0.07 | 1.05% | 350,900 |
| Jan 17, 2025 | 6.79 | 6.79 | 6.67 | 6.67 | -0.04 | -0.60% | 439,000 |
| Jan 16, 2025 | 6.82 | 6.89 | 6.70 | 6.71 | -0.06 | -0.89% | 406,200 |
| Jan 15, 2025 | 6.80 | 6.84 | 6.72 | 6.77 | 0.12 | 1.80% | 444,005 |
| Jan 14, 2025 | 6.60 | 6.68 | 6.59 | 6.65 | 0.07 | 1.06% | 299,300 |
| Jan 13, 2025 | 6.59 | 6.62 | 6.55 | 6.58 | -0.04 | -0.60% | 482,600 |
| Jan 10, 2025 | 6.39 | 6.66 | 6.33 | 6.62 | 0.09 | 1.38% | 742,400 |
| Jan 8, 2025 | 6.54 | 6.65 | 6.52 | 6.53 | -0.07 | -1.06% | 740,247 |
| Jan 7, 2025 | 6.71 | 6.75 | 6.59 | 6.60 | -0.11 | -1.64% | 574,015 |
| Jan 6, 2025 | 6.76 | 6.78 | 6.70 | 6.71 | -0.07 | -1.03% | 713,900 |
| Jan 3, 2025 | 6.78 | 6.80 | 6.70 | 6.78 | 0.02 | 0.30% | 755,122 |
| Jan 2, 2025 | 6.89 | 6.92 | 6.76 | 6.76 | -0.09 | -1.31% | 586,807 |
| Dec 31, 2024 | 6.89 | 6.93 | 6.82 | 6.85 | 0.01 | 0.15% | 413,400 |
| Dec 30, 2024 | 6.75 | 6.86 | 6.67 | 6.84 | 0.06 | 0.88% | 456,800 |
| Dec 27, 2024 | 6.89 | 6.99 | 6.77 | 6.78 | -0.18 | -2.59% | 591,610 |
| Dec 26, 2024 | 6.84 | 6.97 | 6.84 | 6.96 | 0.07 | 1.02% | 347,019 |
| Dec 24, 2024 | 6.82 | 6.91 | 6.76 | 6.89 | 0.08 | 1.17% | 206,925 |
| Dec 23, 2024 | 6.81 | 6.89 | 6.76 | 6.81 | -0.01 | -0.15% | 668,602 |
| Dec 20, 2024 | 6.59 | 6.92 | 6.59 | 6.82 | 0.13 | 1.94% | 2,883,110 |
| Dec 19, 2024 | 6.74 | 6.77 | 6.63 | 6.69 | 0.03 | 0.45% | 1,364,700 |
| Dec 18, 2024 | 6.90 | 6.93 | 6.60 | 6.66 | -0.24 | -3.48% | 1,839,414 |
| Dec 17, 2024 | 6.80 | 6.90 | 6.78 | 6.90 | 0.05 | 0.73% | 612,100 |