Summit Hotel Properties I...

4.57
-0.90 (-16.45%)
At close: Apr 03, 2025, 3:59 PM
4.48
-1.97%
Pre-market: Apr 04, 2025, 07:10 AM EDT

Summit Hotel Properties Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 5.35 5.40 4.56 4.59 -0.88 -16.09% 1,289,197
Apr 2, 2025 5.36 5.52 5.36 5.47 0.03 0.55% 674,500
Apr 1, 2025 5.39 5.56 5.33 5.44 0.03 0.55% 670,838
Mar 31, 2025 5.32 5.45 5.32 5.41 0.01 0.19% 1,224,684
Mar 28, 2025 5.40 5.45 5.28 5.40 -0.04 -0.74% 1,136,437
Mar 27, 2025 5.62 5.62 5.42 5.44 -0.15 -2.68% 679,400
Mar 26, 2025 5.67 5.71 5.56 5.59 -0.06 -1.06% 661,200
Mar 25, 2025 5.69 5.71 5.59 5.65 -0.02 -0.35% 559,000
Mar 24, 2025 5.63 5.71 5.57 5.67 0.11 1.98% 1,198,126
Mar 21, 2025 5.57 5.61 5.42 5.56 -0.11 -1.94% 2,135,100
Mar 20, 2025 5.65 5.79 5.63 5.67 -0.05 -0.87% 673,500
Mar 19, 2025 5.63 5.80 5.63 5.72 0.11 1.96% 706,741
Mar 18, 2025 5.73 5.75 5.60 5.61 -0.17 -2.94% 665,998
Mar 17, 2025 5.63 5.81 5.62 5.78 0.12 2.12% 940,000
Mar 14, 2025 5.60 5.73 5.58 5.66 0.15 2.72% 914,700
Mar 13, 2025 5.84 5.84 5.50 5.51 -0.28 -4.84% 1,650,538
Mar 12, 2025 6.03 6.04 5.74 5.79 -0.21 -3.50% 1,637,908
Mar 11, 2025 6.31 6.31 5.97 6.00 -0.29 -4.61% 1,340,309
Mar 10, 2025 6.55 6.63 6.27 6.29 -0.34 -5.13% 1,026,514
Mar 7, 2025 6.47 6.65 6.46 6.63 0.18 2.79% 811,000
Mar 6, 2025 6.45 6.54 6.39 6.45 -0.08 -1.23% 608,529
Mar 5, 2025 6.36 6.56 6.36 6.53 0.15 2.35% 777,426
Mar 4, 2025 6.41 6.51 6.36 6.38 -0.12 -1.85% 1,390,946
Mar 3, 2025 6.49 6.56 6.46 6.50 0.03 0.46% 687,610
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