Sunstone Hotel Investors, Inc. (SHO.PRI)
NYSE: SHO.PRI · Real-Time Price · USD · Preferred Stock
18.99
-0.22 (-1.15%)
At close: May 30, 2025
Sunstone Hotel Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 19.49 | 19.49 | 18.90 | 19.04 | 19.04 | -1.07% | 1,077 |
| Jun 3, 2025 | 19.22 | 19.35 | 19.22 | 19.25 | 19.25 | 0.36% | 886 |
| Jun 2, 2025 | 18.79 | 19.18 | 18.79 | 19.18 | 19.18 | 0.98% | 9,173 |
| May 30, 2025 | 19.32 | 19.32 | 18.98 | 18.99 | 18.99 | -1.15% | 1,869 |
| May 29, 2025 | 19.49 | 19.49 | 19.21 | 19.21 | 19.21 | -2.24% | 1,021 |
| May 28, 2025 | 18.69 | 19.65 | 18.69 | 19.65 | 19.65 | 0.67% | 542 |
| May 27, 2025 | 19.08 | 19.52 | 19.07 | 19.52 | 19.52 | 0.15% | 1,827 |
| May 23, 2025 | 19.43 | 19.67 | 19.43 | 19.49 | 19.49 | -0.99% | 2,205 |
| May 22, 2025 | 18.89 | 19.69 | 18.80 | 19.69 | 19.69 | 0.90% | 1,538 |
| May 21, 2025 | 19.90 | 20.04 | 19.51 | 19.51 | 19.51 | -1.76% | 2,517 |
| May 20, 2025 | 19.70 | 19.86 | 19.69 | 19.86 | 19.86 | 0.03% | 764 |
| May 19, 2025 | 19.97 | 19.97 | 19.72 | 19.86 | 19.86 | 0.68% | 672 |
| May 16, 2025 | 20.14 | 20.14 | 19.72 | 19.72 | 19.72 | -1.00% | 1,357 |
| May 15, 2025 | 19.80 | 20.05 | 19.59 | 19.92 | 19.92 | 2.15% | 1,273 |
| May 14, 2025 | 19.25 | 20.18 | 19.25 | 19.50 | 19.50 | 1.46% | 3,103 |
| May 13, 2025 | 19.05 | 19.45 | 19.03 | 19.22 | 19.22 | -0.83% | 7,683 |
| May 12, 2025 | 18.94 | 19.45 | 18.94 | 19.38 | 19.38 | 1.41% | 6,198 |
| May 9, 2025 | 19.93 | 19.93 | 19.01 | 19.11 | 19.11 | -2.68% | 10,880 |
| May 8, 2025 | 19.86 | 19.86 | 19.58 | 19.64 | 19.64 | -0.77% | 4,102 |
| May 7, 2025 | 19.94 | 19.94 | 19.62 | 19.79 | 19.79 | 2.01% | 2,495 |
| May 6, 2025 | 19.56 | 19.60 | 19.32 | 19.40 | 19.40 | -2.11% | 1,648 |
| May 5, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.66% | 1,093 |
| May 2, 2025 | 19.94 | 19.94 | 19.69 | 19.69 | 19.69 | 1.92% | 1,028 |
| May 1, 2025 | 19.11 | 19.57 | 19.08 | 19.32 | 19.32 | -3.78% | 11,364 |
| Apr 30, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.55% | 1,581 |
| Apr 29, 2025 | 19.60 | 20.03 | 19.60 | 19.97 | 19.97 | 1.97% | 12,569 |
| Apr 28, 2025 | 19.45 | 19.63 | 19.36 | 19.59 | 19.59 | 0.18% | 4,150 |
| Apr 25, 2025 | 19.70 | 19.70 | 19.47 | 19.55 | 19.55 | -1.26% | 2,154 |
| 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 |