Sunstone Hotel Investors, Inc. (SHO.PRH)
NYSE: SHO.PRH · Real-Time Price · USD · Preferred Stock
20.61
+0.02 (0.10%)
At close: Jul 7, 2025
Sunstone Hotel Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 1.50% | 319 |
| Jul 7, 2025 | 20.66 | 20.66 | 20.25 | 20.61 | 20.61 | 0.10% | 936 |
| Jul 3, 2025 | 20.40 | 20.66 | 20.40 | 20.59 | 20.59 | -0.05% | 1,461 |
| Jul 2, 2025 | 20.44 | 20.66 | 20.42 | 20.60 | 20.60 | 0.59% | 5,684 |
| Jul 1, 2025 | 20.19 | 21.50 | 20.19 | 20.48 | 20.48 | 1.79% | 11,239 |
| Jun 30, 2025 | 20.73 | 20.78 | 20.12 | 20.12 | 20.12 | -3.52% | 21,024 |
| Jun 27, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.47 | 0.80% | 510 |
| Jun 25, 2025 | 20.62 | 20.69 | 20.62 | 20.69 | 20.31 | -0.53% | 439 |
| Jun 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.42 | 1.17% | 929 |
| Jun 23, 2025 | 20.99 | 20.99 | 20.55 | 20.56 | 20.18 | -1.67% | 1,557 |
| Jun 20, 2025 | 20.72 | 20.91 | 20.72 | 20.91 | 20.53 | -0.10% | 889 |
| Jun 18, 2025 | 20.50 | 20.93 | 20.41 | 20.93 | 20.55 | 1.06% | 2,946 |
| Jun 16, 2025 | 20.95 | 20.95 | 20.56 | 20.71 | 20.33 | 0.53% | 1,702 |
| Jun 13, 2025 | 20.60 | 20.60 | 20.56 | 20.60 | 20.22 | -0.43% | 1,134 |
| Jun 12, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.31 | -0.43% | 1,210 |
| Jun 11, 2025 | 20.89 | 20.89 | 20.78 | 20.78 | 20.40 | -0.22% | 1,418 |
| Jun 10, 2025 | 20.65 | 20.83 | 20.65 | 20.83 | 20.44 | 0.93% | 2,824 |
| Jun 9, 2025 | 20.50 | 20.68 | 20.45 | 20.63 | 20.25 | 0.65% | 2,167 |
| Jun 6, 2025 | 20.41 | 20.83 | 20.41 | 20.50 | 20.12 | 0.82% | 2,326 |
| Jun 5, 2025 | 20.49 | 20.73 | 20.33 | 20.33 | 19.96 | -0.32% | 2,419 |
| Jun 4, 2025 | 20.70 | 20.70 | 20.39 | 20.40 | 20.03 | -0.49% | 2,207 |
| Jun 3, 2025 | 20.50 | 20.88 | 20.50 | 20.50 | 20.12 | 0.74% | 2,485 |
| Jun 2, 2025 | 20.32 | 20.71 | 20.30 | 20.35 | 19.98 | 1.04% | 6,721 |
| May 30, 2025 | 20.96 | 20.96 | 20.14 | 20.14 | 19.77 | -2.85% | 10,251 |
| May 29, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.35 | -1.08% | 220 |
| May 28, 2025 | 20.86 | 20.96 | 20.86 | 20.96 | 20.57 | 1.24% | 2,001 |
| May 27, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.32 | 0.19% | 2,044 |
| May 23, 2025 | 20.55 | 20.66 | 20.55 | 20.66 | 20.28 | 0.34% | 535 |
| May 22, 2025 | 20.57 | 20.74 | 20.57 | 20.59 | 20.21 | -1.15% | 831 |
| May 21, 2025 | 20.88 | 20.89 | 20.83 | 20.83 | 20.45 | -0.29% | 754 |
| May 20, 2025 | 21.10 | 21.10 | 20.41 | 20.89 | 20.51 | 0.10% | 1,489 |
| May 19, 2025 | 20.83 | 20.87 | 20.80 | 20.87 | 20.49 | -0.31% | 656 |
| May 16, 2025 | 20.75 | 20.94 | 20.75 | 20.94 | 20.55 | 0.89% | 855 |
| May 14, 2025 | 20.58 | 20.75 | 20.58 | 20.75 | 20.37 | 0.61% | 2,098 |
| May 13, 2025 | 20.60 | 20.63 | 20.50 | 20.63 | 20.25 | -0.53% | 2,453 |
| May 12, 2025 | 20.24 | 20.74 | 20.21 | 20.74 | 20.35 | 1.89% | 3,216 |
| May 9, 2025 | 20.50 | 20.70 | 20.08 | 20.35 | 19.98 | -2.21% | 38,699 |
| May 8, 2025 | 20.70 | 20.83 | 20.68 | 20.81 | 20.43 | -0.58% | 5,550 |
| May 7, 2025 | 21.01 | 21.01 | 20.66 | 20.93 | 20.55 | -0.18% | 1,180 |
| May 6, 2025 | 20.94 | 20.97 | 20.75 | 20.97 | 20.59 | 0.14% | 3,149 |
| May 5, 2025 | 21.15 | 21.25 | 20.93 | 20.94 | 20.56 | -0.97% | 1,588 |
| May 2, 2025 | 20.88 | 21.19 | 20.84 | 21.15 | 20.76 | 1.58% | 889 |
| May 1, 2025 | 21.20 | 21.20 | 20.56 | 20.82 | 20.43 | -0.49% | 7,155 |
| Apr 30, 2025 | 21.37 | 21.45 | 20.92 | 20.92 | 20.54 | -0.57% | 10,446 |
| Apr 29, 2025 | 20.71 | 21.04 | 20.61 | 21.04 | 20.65 | 1.71% | 11,492 |
| Apr 28, 2025 | 20.64 | 20.69 | 20.64 | 20.69 | 20.31 | 0.35% | 1,614 |
| Apr 25, 2025 | 20.79 | 20.79 | 20.46 | 20.61 | 20.24 | -0.85% | 3,484 |
| Apr 24, 2025 | 20.76 | 20.80 | 20.75 | 20.79 | 20.41 | 0.19% | 3,104 |
| Apr 23, 2025 | 20.63 | 20.76 | 20.63 | 20.75 | 20.37 | 1.72% | 2,680 |
| Apr 22, 2025 | 20.33 | 20.43 | 20.33 | 20.40 | 20.03 | 1.24% | 3,711 |