Sunstone Hotel Investors, Inc. (SHO)
NYSE: SHO · Real-Time Price · USD
9.63
-0.15 (-1.58%)
Sep 22, 2025, 3:55 PM EDT - Market open
Sunstone Hotel Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 9.76 | 9.76 | 9.60 | 9.64 | - | -1.43% | 1,260,320 |
| Sep 19, 2025 | 9.93 | 9.98 | 9.76 | 9.78 | 9.78 | -1.41% | 6,335,577 |
| Sep 18, 2025 | 9.80 | 10.01 | 9.76 | 9.92 | 9.92 | 1.85% | 2,982,924 |
| Sep 17, 2025 | 9.78 | 9.97 | 9.64 | 9.74 | 9.74 | -0.31% | 2,634,502 |
| Sep 16, 2025 | 9.65 | 9.77 | 9.50 | 9.77 | 9.77 | 1.24% | 3,357,187 |
| Sep 15, 2025 | 9.79 | 9.83 | 9.61 | 9.65 | 9.65 | -1.33% | 3,296,789 |
| Sep 12, 2025 | 10.25 | 10.27 | 9.68 | 9.78 | 9.78 | 3.82% | 3,413,987 |
| Sep 11, 2025 | 9.27 | 9.50 | 9.26 | 9.42 | 9.42 | 1.18% | 1,550,825 |
| Sep 10, 2025 | 9.35 | 9.42 | 9.25 | 9.31 | 9.31 | -0.75% | 2,295,896 |
| Sep 9, 2025 | 9.38 | 9.42 | 9.26 | 9.38 | 9.38 | -0.53% | 1,467,946 |
| Sep 8, 2025 | 9.56 | 9.57 | 9.42 | 9.43 | 9.43 | -1.36% | 1,644,501 |
| Sep 5, 2025 | 9.59 | 9.75 | 9.52 | 9.56 | 9.56 | -0.42% | 1,494,882 |
| Sep 4, 2025 | 9.53 | 9.60 | 9.45 | 9.60 | 9.60 | 1.16% | 1,062,042 |
| Sep 3, 2025 | 9.32 | 9.52 | 9.27 | 9.49 | 9.49 | 1.50% | 1,866,309 |
| Sep 2, 2025 | 9.36 | 9.42 | 9.26 | 9.35 | 9.35 | -1.37% | 1,788,818 |
| Aug 29, 2025 | 9.52 | 9.52 | 9.37 | 9.48 | 9.48 | -0.21% | 1,545,635 |
| Aug 28, 2025 | 9.61 | 9.61 | 9.44 | 9.50 | 9.50 | -0.73% | 2,084,013 |
| Aug 27, 2025 | 9.28 | 9.59 | 9.27 | 9.57 | 9.57 | 3.46% | 3,481,829 |
| Aug 26, 2025 | 9.40 | 9.50 | 9.23 | 9.25 | 9.25 | -2.01% | 4,188,988 |
| Aug 25, 2025 | 9.55 | 9.58 | 9.40 | 9.44 | 9.44 | -1.36% | 1,687,969 |
| Aug 22, 2025 | 9.22 | 9.59 | 9.17 | 9.57 | 9.57 | 5.16% | 1,926,916 |
| Aug 21, 2025 | 8.97 | 9.15 | 8.97 | 9.10 | 9.10 | 0.66% | 2,059,214 |
| Aug 20, 2025 | 9.09 | 9.14 | 9.03 | 9.04 | 9.04 | -0.44% | 2,423,292 |
| Aug 19, 2025 | 9.05 | 9.21 | 9.05 | 9.08 | 9.08 | 0.67% | 2,853,441 |
| Aug 18, 2025 | 9.00 | 9.25 | 8.99 | 9.02 | 9.02 | 0.11% | 3,190,508 |
| Aug 15, 2025 | 9.06 | 9.12 | 8.94 | 9.01 | 9.01 | -0.55% | 4,008,275 |
| Aug 14, 2025 | 9.13 | 9.17 | 9.01 | 9.06 | 9.06 | -1.95% | 2,144,860 |
| Aug 13, 2025 | 9.00 | 9.28 | 8.99 | 9.24 | 9.24 | 2.67% | 1,405,452 |
| Aug 12, 2025 | 8.72 | 9.01 | 8.68 | 9.00 | 9.00 | 4.29% | 2,020,229 |
| Aug 11, 2025 | 8.70 | 8.77 | 8.61 | 8.63 | 8.63 | -0.92% | 2,552,954 |
| Aug 8, 2025 | 8.86 | 8.86 | 8.67 | 8.71 | 8.71 | -0.91% | 2,385,582 |
| Aug 7, 2025 | 8.86 | 8.90 | 8.67 | 8.79 | 8.79 | 0.34% | 2,146,480 |
| Aug 6, 2025 | 8.50 | 8.77 | 8.48 | 8.76 | 8.76 | -0.11% | 4,326,252 |
| Aug 5, 2025 | 8.78 | 8.79 | 8.64 | 8.77 | 8.77 | 0.23% | 2,154,538 |
| Aug 4, 2025 | 8.66 | 8.80 | 8.62 | 8.75 | 8.75 | 1.27% | 1,209,112 |
| Aug 1, 2025 | 8.64 | 8.71 | 8.52 | 8.64 | 8.64 | -1.26% | 2,296,956 |
| Jul 31, 2025 | 8.72 | 8.83 | 8.63 | 8.75 | 8.75 | -0.46% | 2,232,257 |
| Jul 30, 2025 | 9.00 | 9.00 | 8.71 | 8.79 | 8.79 | -1.90% | 1,637,213 |
| Jul 29, 2025 | 9.02 | 9.06 | 8.90 | 8.96 | 8.96 | -0.22% | 1,883,255 |
| Jul 28, 2025 | 9.10 | 9.11 | 8.97 | 8.98 | 8.98 | -0.44% | 1,528,003 |
| Jul 25, 2025 | 9.01 | 9.11 | 8.95 | 9.02 | 9.02 | 0.78% | 1,083,023 |
| Jul 24, 2025 | 8.93 | 9.02 | 8.90 | 8.95 | 8.95 | -0.89% | 2,039,562 |
| Jul 23, 2025 | 9.12 | 9.18 | 9.02 | 9.03 | 9.03 | -0.22% | 1,449,818 |
| Jul 22, 2025 | 8.85 | 9.07 | 8.85 | 9.05 | 9.05 | 2.26% | 1,469,246 |
| Jul 21, 2025 | 8.94 | 9.03 | 8.83 | 8.85 | 8.85 | -0.34% | 1,685,273 |
| Jul 18, 2025 | 8.86 | 8.92 | 8.74 | 8.88 | 8.88 | 0.91% | 1,956,744 |
| Jul 17, 2025 | 8.86 | 9.01 | 8.80 | 8.80 | 8.80 | -1.01% | 2,388,826 |
| Jul 16, 2025 | 8.92 | 9.05 | 8.85 | 8.89 | 8.89 | -0.22% | 1,356,571 |
| Jul 15, 2025 | 9.12 | 9.14 | 8.90 | 8.91 | 8.91 | -2.09% | 1,389,956 |
| Jul 14, 2025 | 9.12 | 9.14 | 8.95 | 9.10 | 9.10 | -0.11% | 1,249,663 |