Sunstone Hotel Investors, Inc. (SHO.PRI)
NYSE: SHO.PRI · Real-Time Price · USD · Preferred Stock
19.00
+0.11 (0.58%)
At close: Apr 21, 2025
Sunstone Hotel Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 19.62 | 19.80 | 19.48 | 19.80 | 19.80 | 1.23% | 11,558 |
| Apr 23, 2025 | 19.63 | 19.63 | 19.51 | 19.56 | 19.56 | 1.29% | 593 |
| Apr 22, 2025 | 19.25 | 19.31 | 19.25 | 19.31 | 19.31 | 1.63% | 3,391 |
| Apr 21, 2025 | 19.06 | 19.06 | 18.99 | 19.00 | 19.00 | 0.58% | 4,095 |
| Apr 17, 2025 | 18.98 | 18.98 | 18.85 | 18.89 | 18.89 | 0.05% | 1,636 |
| Apr 16, 2025 | 19.02 | 19.04 | 18.86 | 18.88 | 18.88 | -0.11% | 11,313 |
| Apr 15, 2025 | 18.68 | 18.98 | 18.58 | 18.90 | 18.90 | 2.05% | 10,400 |
| Apr 14, 2025 | 18.52 | 18.52 | 18.31 | 18.52 | 18.52 | - | 3,947 |
| Apr 11, 2025 | 18.42 | 18.78 | 18.15 | 18.52 | 18.52 | 1.98% | 3,162 |
| Apr 10, 2025 | 18.28 | 18.71 | 17.96 | 18.16 | 18.16 | -3.74% | 5,850 |
| Apr 9, 2025 | 18.01 | 18.95 | 18.01 | 18.87 | 18.87 | 4.35% | 4,424 |
| Apr 8, 2025 | 18.38 | 18.52 | 18.08 | 18.08 | 18.08 | -0.99% | 9,349 |
| Apr 7, 2025 | 18.50 | 18.50 | 18.15 | 18.26 | 18.26 | -1.45% | 12,472 |
| Apr 4, 2025 | 18.80 | 18.80 | 18.00 | 18.53 | 18.53 | -0.38% | 15,745 |
| Apr 3, 2025 | 18.70 | 18.83 | 18.51 | 18.60 | 18.60 | -2.11% | 10,918 |
| Apr 2, 2025 | 18.80 | 19.01 | 18.80 | 19.00 | 19.00 | 1.01% | 2,804 |
| Apr 1, 2025 | 18.64 | 18.99 | 18.60 | 18.81 | 18.81 | 1.57% | 36,237 |
| Mar 31, 2025 | 19.06 | 19.37 | 18.52 | 18.52 | 18.52 | -5.99% | 51,448 |
| Mar 28, 2025 | 19.62 | 19.70 | 19.37 | 19.70 | 19.34 | 0.10% | 50,697 |
| Mar 27, 2025 | 19.60 | 19.80 | 19.60 | 19.68 | 19.32 | -0.81% | 2,686 |
| Mar 26, 2025 | 19.89 | 19.89 | 19.60 | 19.84 | 19.48 | -0.23% | 34,354 |
| Mar 25, 2025 | 20.04 | 20.04 | 19.89 | 19.89 | 19.53 | -0.92% | 1,753 |
| Mar 24, 2025 | 19.87 | 20.08 | 19.87 | 20.07 | 19.71 | 1.23% | 8,023 |
| Mar 21, 2025 | 19.87 | 19.87 | 19.78 | 19.83 | 19.47 | -0.22% | 4,923 |
| Mar 20, 2025 | 19.79 | 19.88 | 19.72 | 19.87 | 19.51 | -0.35% | 7,042 |
| Mar 18, 2025 | 19.78 | 19.95 | 19.78 | 19.94 | 19.58 | - | 331 |
| Mar 17, 2025 | 19.85 | 19.94 | 19.75 | 19.94 | 19.58 | 0.97% | 3,664 |
| Mar 14, 2025 | 19.60 | 19.84 | 19.60 | 19.75 | 19.39 | -0.06% | 3,867 |
| Mar 13, 2025 | 19.76 | 19.76 | 19.56 | 19.76 | 19.40 | 0.10% | 6,424 |
| Mar 12, 2025 | 19.68 | 19.79 | 19.21 | 19.74 | 19.38 | 0.25% | 3,927 |
| Mar 11, 2025 | 19.80 | 19.80 | 19.50 | 19.69 | 19.33 | -0.91% | 8,403 |
| Mar 10, 2025 | 19.95 | 19.97 | 19.80 | 19.87 | 19.51 | -0.25% | 5,396 |
| Mar 7, 2025 | 19.61 | 19.97 | 19.52 | 19.92 | 19.56 | -0.60% | 4,835 |
| Mar 6, 2025 | 19.76 | 20.04 | 19.59 | 20.04 | 19.68 | - | 3,697 |
| Mar 5, 2025 | 20.35 | 20.35 | 19.93 | 20.04 | 19.68 | -0.05% | 7,296 |
| Mar 4, 2025 | 19.93 | 20.20 | 19.93 | 20.05 | 19.69 | -0.25% | 11,702 |
| Mar 3, 2025 | 20.05 | 20.11 | 19.76 | 20.10 | 19.74 | 0.50% | 8,832 |
| Feb 28, 2025 | 20.15 | 20.20 | 19.86 | 20.00 | 19.64 | 0.20% | 3,613 |
| Feb 27, 2025 | 19.90 | 19.97 | 19.74 | 19.96 | 19.60 | 0.30% | 14,751 |
| Feb 26, 2025 | 19.99 | 19.99 | 19.78 | 19.90 | 19.54 | 0.51% | 19,065 |
| Feb 25, 2025 | 20.00 | 20.00 | 19.70 | 19.80 | 19.44 | 0.05% | 29,773 |
| Feb 24, 2025 | 19.81 | 20.09 | 19.75 | 19.79 | 19.43 | -0.05% | 16,846 |
| Feb 21, 2025 | 19.45 | 20.10 | 19.45 | 19.80 | 19.44 | -0.20% | 13,541 |
| Feb 20, 2025 | 19.89 | 19.89 | 19.50 | 19.84 | 19.48 | 1.12% | 12,190 |
| Feb 19, 2025 | 20.09 | 20.15 | 19.46 | 19.62 | 19.27 | -1.85% | 26,689 |
| Feb 18, 2025 | 20.22 | 20.26 | 19.87 | 19.99 | 19.63 | - | 7,326 |
| Feb 14, 2025 | 19.79 | 20.32 | 19.74 | 19.99 | 19.63 | 0.65% | 20,742 |
| Feb 13, 2025 | 19.98 | 19.98 | 19.77 | 19.86 | 19.50 | -0.15% | 9,785 |
| Feb 12, 2025 | 19.91 | 19.99 | 19.80 | 19.89 | 19.53 | -1.44% | 23,540 |
| Feb 11, 2025 | 20.10 | 20.18 | 19.93 | 20.18 | 19.82 | 0.25% | 3,457 |