Sunstone Hotel Investors, Inc. (SHO.PRI)
NYSE: SHO.PRI · Real-Time Price · USD · Preferred Stock
19.65
+0.17 (0.90%)
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 | 19.56 | 19.63 | 19.50 | 19.62 | 19.62 | 0.36% | 1,128 |
| Jul 31, 2025 | 19.65 | 19.75 | 19.51 | 19.55 | 19.55 | -0.51% | 6,142 |
| Jul 30, 2025 | 19.68 | 19.68 | 19.65 | 19.65 | 19.65 | 0.90% | 999 |
| Jul 29, 2025 | 19.36 | 19.78 | 19.36 | 19.48 | 19.48 | 0.96% | 4,161 |
| Jul 28, 2025 | 19.85 | 19.85 | 19.28 | 19.29 | 19.29 | -2.92% | 6,000 |
| Jul 25, 2025 | 19.87 | 20.16 | 19.87 | 19.87 | 19.87 | 0.15% | 4,196 |
| Jul 24, 2025 | 19.80 | 19.84 | 19.80 | 19.84 | 19.84 | 0.40% | 708 |
| Jul 23, 2025 | 19.87 | 19.87 | 19.76 | 19.76 | 19.76 | - | 669 |
| Jul 22, 2025 | 19.99 | 20.16 | 19.76 | 19.76 | 19.76 | -2.23% | 4,438 |
| Jul 21, 2025 | 19.81 | 20.21 | 19.81 | 20.21 | 20.21 | 1.05% | 5,594 |
| Jul 18, 2025 | 19.89 | 20.01 | 19.89 | 20.00 | 20.00 | 0.81% | 1,888 |
| Jul 17, 2025 | 19.78 | 20.01 | 19.78 | 19.84 | 19.84 | 0.61% | 916 |
| Jul 16, 2025 | 20.14 | 20.14 | 19.55 | 19.72 | 19.72 | -0.40% | 1,806 |
| Jul 15, 2025 | 19.87 | 19.98 | 19.76 | 19.80 | 19.80 | 0.20% | 2,924 |
| Jul 14, 2025 | 19.54 | 19.96 | 19.54 | 19.76 | 19.76 | 0.02% | 4,676 |
| Jul 11, 2025 | 19.72 | 19.90 | 19.70 | 19.76 | 19.76 | 1.47% | 6,046 |
| Jul 10, 2025 | 19.29 | 19.47 | 19.29 | 19.47 | 19.47 | 0.93% | 4,086 |
| Jul 9, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.49% | 322 |
| Jul 8, 2025 | 19.23 | 19.23 | 19.16 | 19.20 | 19.20 | -0.18% | 1,113 |
| Jul 7, 2025 | 18.65 | 19.30 | 18.65 | 19.23 | 19.23 | 0.42% | 2,154 |
| Jul 3, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.67% | 403 |
| Jul 2, 2025 | 19.01 | 19.28 | 19.01 | 19.28 | 19.28 | 0.84% | 1,587 |
| Jul 1, 2025 | 18.76 | 19.28 | 18.75 | 19.12 | 19.12 | 2.58% | 9,568 |
| Jun 30, 2025 | 19.37 | 19.37 | 18.44 | 18.64 | 18.64 | -4.07% | 15,462 |
| Jun 26, 2025 | 19.47 | 19.57 | 19.43 | 19.43 | 19.07 | -1.07% | 2,468 |
| Jun 24, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.28 | 1.87% | 353 |
| Jun 23, 2025 | 19.77 | 19.79 | 19.24 | 19.28 | 18.93 | -1.46% | 3,126 |
| Jun 20, 2025 | 19.29 | 19.59 | 19.29 | 19.57 | 19.21 | -1.24% | 3,223 |
| Jun 18, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.45 | 2.75% | 172 |
| Jun 16, 2025 | 19.24 | 19.28 | 19.24 | 19.28 | 18.93 | 1.42% | 651 |
| Jun 13, 2025 | 19.44 | 19.44 | 19.01 | 19.01 | 18.66 | -2.34% | 1,102 |
| Jun 12, 2025 | 19.65 | 19.65 | 19.47 | 19.47 | 19.11 | -1.49% | 292 |
| Jun 11, 2025 | 19.44 | 19.88 | 19.44 | 19.76 | 19.40 | -0.10% | 1,184 |
| Jun 10, 2025 | 20.13 | 20.13 | 19.78 | 19.78 | 19.42 | -0.15% | 1,537 |
| Jun 9, 2025 | 19.68 | 19.81 | 19.42 | 19.81 | 19.45 | 3.45% | 1,299 |
| Jun 6, 2025 | 19.60 | 19.60 | 19.14 | 19.15 | 18.80 | -1.64% | 1,240 |
| Jun 5, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.11 | 2.26% | 691 |
| Jun 4, 2025 | 19.49 | 19.49 | 18.90 | 19.04 | 18.69 | -1.07% | 1,077 |
| Jun 3, 2025 | 19.22 | 19.35 | 19.22 | 19.25 | 18.89 | 0.36% | 886 |
| Jun 2, 2025 | 18.79 | 19.18 | 18.79 | 19.18 | 18.82 | 0.98% | 9,173 |
| May 30, 2025 | 19.32 | 19.32 | 18.98 | 18.99 | 18.64 | -1.15% | 1,869 |
| May 29, 2025 | 19.49 | 19.49 | 19.21 | 19.21 | 18.86 | -2.24% | 1,021 |
| May 28, 2025 | 18.69 | 19.65 | 18.69 | 19.65 | 19.29 | 0.67% | 542 |
| May 27, 2025 | 19.08 | 19.52 | 19.07 | 19.52 | 19.16 | 0.15% | 1,827 |
| May 23, 2025 | 19.43 | 19.67 | 19.43 | 19.49 | 19.13 | -0.99% | 2,205 |
| May 22, 2025 | 18.89 | 19.69 | 18.80 | 19.69 | 19.32 | 0.90% | 1,538 |
| May 21, 2025 | 19.90 | 20.04 | 19.51 | 19.51 | 19.15 | -1.76% | 2,517 |
| May 20, 2025 | 19.70 | 19.86 | 19.69 | 19.86 | 19.50 | 0.03% | 764 |
| May 19, 2025 | 19.97 | 19.97 | 19.72 | 19.86 | 19.49 | 0.68% | 672 |
| May 16, 2025 | 20.14 | 20.14 | 19.72 | 19.72 | 19.36 | -1.00% | 1,357 |