Sunstone Hotel Investors, Inc. (SHO.PRH)
NYSE: SHO.PRH · Real-Time Price · USD · Preferred Stock
20.86
-0.07 (-0.33%)
At close: Jul 30, 2025
Sunstone Hotel Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.71 | 20.77 | 20.71 | 20.75 | 20.75 | -0.38% | 2,546 |
| Jul 31, 2025 | 20.98 | 21.69 | 20.83 | 20.83 | 20.83 | -0.14% | 22,440 |
| Jul 30, 2025 | 20.96 | 20.96 | 20.86 | 20.86 | 20.86 | -0.33% | 806 |
| Jul 29, 2025 | 20.81 | 21.02 | 20.81 | 20.93 | 20.93 | 0.84% | 2,012 |
| Jul 28, 2025 | 20.86 | 20.86 | 20.76 | 20.76 | 20.76 | -0.93% | 1,294 |
| Jul 25, 2025 | 21.01 | 21.08 | 20.95 | 20.95 | 20.95 | -0.29% | 2,342 |
| Jul 24, 2025 | 20.96 | 21.01 | 20.96 | 21.01 | 21.01 | 0.05% | 885 |
| Jul 22, 2025 | 21.06 | 21.06 | 20.94 | 21.00 | 21.00 | 0.21% | 2,324 |
| Jul 21, 2025 | 20.97 | 21.11 | 20.95 | 20.96 | 20.96 | -0.56% | 1,954 |
| Jul 18, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.63% | 287 |
| Jul 17, 2025 | 20.92 | 20.94 | 20.92 | 20.94 | 20.94 | 0.28% | 1,051 |
| Jul 16, 2025 | 20.99 | 20.99 | 20.88 | 20.88 | 20.88 | -0.19% | 611 |
| Jul 15, 2025 | 20.99 | 20.99 | 20.92 | 20.92 | 20.92 | - | 1,281 |
| Jul 14, 2025 | 20.83 | 20.96 | 20.78 | 20.92 | 20.92 | 0.77% | 9,220 |
| Jul 11, 2025 | 20.56 | 20.76 | 20.56 | 20.76 | 20.76 | 0.48% | 8,145 |
| Jul 10, 2025 | 20.94 | 20.94 | 20.66 | 20.66 | 20.66 | -0.89% | 1,918 |
| Jul 9, 2025 | 20.90 | 20.90 | 20.85 | 20.85 | 20.85 | -0.35% | 525 |
| 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 |