Sunstone Hotel Investors, Inc. (SHO.PRH)
NYSE: SHO.PRH · Real-Time Price · USD · Preferred Stock
20.83
-0.06 (-0.29%)
At close: May 21, 2025
Sunstone Hotel Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 20.55 | 20.66 | 20.55 | 20.66 | 20.66 | 0.34% | 535 |
| May 22, 2025 | 20.57 | 20.74 | 20.57 | 20.59 | 20.59 | -1.15% | 831 |
| May 21, 2025 | 20.88 | 20.89 | 20.83 | 20.83 | 20.83 | -0.29% | 754 |
| May 20, 2025 | 21.10 | 21.10 | 20.41 | 20.89 | 20.89 | 0.10% | 1,489 |
| May 19, 2025 | 20.83 | 20.87 | 20.80 | 20.87 | 20.87 | -0.31% | 656 |
| May 16, 2025 | 20.75 | 20.94 | 20.75 | 20.94 | 20.94 | 0.89% | 855 |
| May 14, 2025 | 20.58 | 20.75 | 20.58 | 20.75 | 20.75 | 0.61% | 2,098 |
| May 13, 2025 | 20.60 | 20.63 | 20.50 | 20.63 | 20.63 | -0.53% | 2,453 |
| May 12, 2025 | 20.24 | 20.74 | 20.21 | 20.74 | 20.74 | 1.89% | 3,216 |
| May 9, 2025 | 20.50 | 20.70 | 20.08 | 20.35 | 20.35 | -2.21% | 38,699 |
| May 8, 2025 | 20.70 | 20.83 | 20.68 | 20.81 | 20.81 | -0.58% | 5,550 |
| May 7, 2025 | 21.01 | 21.01 | 20.66 | 20.93 | 20.93 | -0.18% | 1,180 |
| May 6, 2025 | 20.94 | 20.97 | 20.75 | 20.97 | 20.97 | 0.14% | 3,149 |
| May 5, 2025 | 21.15 | 21.25 | 20.93 | 20.94 | 20.94 | -0.97% | 1,588 |
| May 2, 2025 | 20.88 | 21.19 | 20.84 | 21.15 | 21.15 | 1.58% | 889 |
| May 1, 2025 | 21.20 | 21.20 | 20.56 | 20.82 | 20.82 | -0.49% | 7,155 |
| Apr 30, 2025 | 21.37 | 21.45 | 20.92 | 20.92 | 20.92 | -0.57% | 10,446 |
| Apr 29, 2025 | 20.71 | 21.04 | 20.61 | 21.04 | 21.04 | 1.71% | 11,492 |
| Apr 28, 2025 | 20.64 | 20.69 | 20.64 | 20.69 | 20.69 | 0.35% | 1,614 |
| Apr 25, 2025 | 20.79 | 20.79 | 20.46 | 20.61 | 20.61 | -0.85% | 3,484 |
| Apr 24, 2025 | 20.76 | 20.80 | 20.75 | 20.79 | 20.79 | 0.19% | 3,104 |
| Apr 23, 2025 | 20.63 | 20.76 | 20.63 | 20.75 | 20.75 | 1.72% | 2,680 |
| Apr 22, 2025 | 20.33 | 20.43 | 20.33 | 20.40 | 20.40 | 1.24% | 3,711 |
| Apr 21, 2025 | 20.00 | 20.18 | 20.00 | 20.15 | 20.15 | 0.25% | 18,566 |
| Apr 17, 2025 | 20.00 | 20.21 | 20.00 | 20.10 | 20.10 | 0.50% | 85,937 |
| Apr 16, 2025 | 20.00 | 20.04 | 20.00 | 20.00 | 20.00 | - | 34,125 |
| Apr 15, 2025 | 20.36 | 20.36 | 19.87 | 20.00 | 20.00 | 1.27% | 7,350 |
| Apr 14, 2025 | 19.55 | 19.98 | 19.55 | 19.75 | 19.75 | -1.15% | 1,413 |
| Apr 11, 2025 | 19.40 | 20.00 | 19.14 | 19.98 | 19.98 | 2.94% | 4,402 |
| Apr 10, 2025 | 19.76 | 20.21 | 19.30 | 19.41 | 19.41 | -2.90% | 2,052 |
| Apr 9, 2025 | 19.86 | 20.19 | 19.47 | 19.99 | 19.99 | 2.25% | 7,663 |
| Apr 8, 2025 | 19.73 | 19.79 | 19.51 | 19.55 | 19.55 | -0.36% | 6,694 |
| Apr 7, 2025 | 19.95 | 20.19 | 19.55 | 19.62 | 19.62 | -1.36% | 9,151 |
| Apr 4, 2025 | 19.86 | 20.42 | 19.40 | 19.89 | 19.89 | -0.77% | 30,641 |
| Apr 3, 2025 | 19.89 | 20.08 | 19.80 | 20.05 | 20.05 | -1.01% | 25,520 |
| Apr 2, 2025 | 20.32 | 20.41 | 19.90 | 20.25 | 20.25 | 1.20% | 14,393 |
| Apr 1, 2025 | 19.98 | 20.21 | 19.81 | 20.01 | 20.01 | 1.11% | 39,246 |
| Mar 31, 2025 | 20.58 | 20.59 | 19.79 | 19.79 | 19.79 | -4.58% | 39,595 |
| Mar 28, 2025 | 20.96 | 21.02 | 20.37 | 20.74 | 20.36 | -1.33% | 18,051 |
| Mar 27, 2025 | 20.97 | 21.20 | 20.97 | 21.02 | 20.63 | -0.85% | 6,646 |
| Mar 26, 2025 | 21.02 | 21.20 | 21.02 | 21.20 | 20.81 | -0.13% | 2,047 |
| Mar 25, 2025 | 21.41 | 21.41 | 20.94 | 21.23 | 20.84 | -0.99% | 19,592 |
| Mar 24, 2025 | 21.30 | 21.46 | 21.00 | 21.44 | 21.04 | 0.19% | 18,898 |
| Mar 21, 2025 | 20.88 | 21.40 | 20.88 | 21.40 | 21.01 | 1.18% | 7,432 |
| Mar 20, 2025 | 20.92 | 21.15 | 20.90 | 21.15 | 20.76 | 0.14% | 5,957 |
| Mar 19, 2025 | 21.36 | 21.40 | 20.93 | 21.12 | 20.73 | -0.09% | 5,949 |
| Mar 18, 2025 | 21.04 | 21.14 | 20.76 | 21.14 | 20.75 | -1.47% | 5,610 |
| Mar 17, 2025 | 20.93 | 21.54 | 20.93 | 21.46 | 21.06 | 2.17% | 2,549 |
| Mar 14, 2025 | 21.22 | 21.22 | 21.00 | 21.00 | 20.61 | 0.41% | 1,150 |
| Mar 13, 2025 | 20.95 | 21.11 | 20.75 | 20.91 | 20.53 | -0.03% | 3,740 |