Sunstone Hotel Investors, Inc. (SHO)
NYSE: SHO · Real-Time Price · USD
9.24
-0.03 (-0.27%)
Oct 21, 2025, 3:24 PM EDT - Market open
Sunstone Hotel Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 9.27 | 9.30 | 9.21 | 9.28 | - | 0.22% | 114,167 |
| Oct 20, 2025 | 9.25 | 9.33 | 9.15 | 9.26 | 9.26 | 0.65% | 662,598 |
| Oct 17, 2025 | 9.11 | 9.24 | 9.11 | 9.20 | 9.20 | 0.44% | 973,708 |
| Oct 16, 2025 | 9.33 | 9.40 | 9.11 | 9.16 | 9.16 | -2.03% | 1,052,130 |
| Oct 15, 2025 | 9.13 | 9.38 | 9.12 | 9.35 | 9.35 | 2.97% | 1,295,882 |
| Oct 14, 2025 | 8.84 | 9.11 | 8.83 | 9.08 | 9.08 | 1.23% | 1,301,120 |
| Oct 13, 2025 | 8.93 | 9.01 | 8.84 | 8.97 | 8.97 | 1.82% | 725,302 |
| Oct 10, 2025 | 9.01 | 9.04 | 8.76 | 8.81 | 8.81 | -2.22% | 1,790,198 |
| Oct 9, 2025 | 9.12 | 9.18 | 8.92 | 9.01 | 9.01 | -1.21% | 1,210,255 |
| Oct 8, 2025 | 9.16 | 9.24 | 9.07 | 9.12 | 9.12 | - | 1,097,919 |
| Oct 7, 2025 | 9.21 | 9.26 | 9.12 | 9.12 | 9.12 | -1.08% | 1,419,416 |
| Oct 6, 2025 | 9.32 | 9.37 | 9.17 | 9.22 | 9.22 | -0.97% | 1,299,320 |
| Oct 3, 2025 | 9.35 | 9.46 | 9.30 | 9.31 | 9.31 | -0.21% | 1,074,801 |
| Oct 2, 2025 | 9.32 | 9.43 | 9.28 | 9.33 | 9.33 | -0.11% | 1,563,522 |
| Oct 1, 2025 | 9.29 | 9.42 | 9.27 | 9.34 | 9.34 | -0.32% | 1,326,115 |
| Sep 30, 2025 | 9.46 | 9.48 | 9.26 | 9.37 | 9.37 | -1.99% | 1,873,162 |
| Sep 29, 2025 | 9.65 | 9.65 | 9.46 | 9.56 | 9.47 | -0.83% | 2,208,541 |
| Sep 26, 2025 | 9.45 | 9.72 | 9.45 | 9.64 | 9.55 | 1.90% | 1,683,578 |
| Sep 25, 2025 | 9.62 | 9.62 | 9.38 | 9.46 | 9.37 | -1.87% | 1,555,757 |
| Sep 24, 2025 | 9.66 | 9.72 | 9.59 | 9.64 | 9.55 | -0.21% | 2,277,600 |
| Sep 23, 2025 | 9.60 | 9.75 | 9.60 | 9.66 | 9.57 | 0.73% | 2,395,343 |
| Sep 22, 2025 | 9.76 | 9.76 | 9.58 | 9.59 | 9.50 | -1.94% | 2,706,765 |
| Sep 19, 2025 | 9.93 | 9.98 | 9.76 | 9.78 | 9.69 | -1.41% | 6,335,577 |
| Sep 18, 2025 | 9.80 | 10.01 | 9.76 | 9.92 | 9.83 | 1.85% | 2,982,924 |
| Sep 17, 2025 | 9.78 | 9.97 | 9.64 | 9.74 | 9.65 | -0.31% | 2,634,502 |
| Sep 16, 2025 | 9.65 | 9.77 | 9.50 | 9.77 | 9.68 | 1.24% | 3,357,187 |
| Sep 15, 2025 | 9.79 | 9.83 | 9.61 | 9.65 | 9.56 | -1.33% | 3,296,789 |
| Sep 12, 2025 | 10.25 | 10.27 | 9.68 | 9.78 | 9.69 | 3.82% | 3,413,987 |
| Sep 11, 2025 | 9.27 | 9.50 | 9.26 | 9.42 | 9.33 | 1.18% | 1,550,825 |
| Sep 10, 2025 | 9.35 | 9.42 | 9.25 | 9.31 | 9.22 | -0.75% | 2,295,896 |
| Sep 9, 2025 | 9.38 | 9.42 | 9.26 | 9.38 | 9.29 | -0.53% | 1,467,946 |
| Sep 8, 2025 | 9.56 | 9.57 | 9.42 | 9.43 | 9.34 | -1.36% | 1,644,501 |
| Sep 5, 2025 | 9.59 | 9.75 | 9.52 | 9.56 | 9.47 | -0.42% | 1,494,882 |
| Sep 4, 2025 | 9.53 | 9.60 | 9.45 | 9.60 | 9.51 | 1.16% | 1,062,042 |
| Sep 3, 2025 | 9.32 | 9.52 | 9.27 | 9.49 | 9.40 | 1.50% | 1,866,309 |
| Sep 2, 2025 | 9.36 | 9.42 | 9.26 | 9.35 | 9.26 | -1.37% | 1,788,818 |
| Aug 29, 2025 | 9.52 | 9.52 | 9.37 | 9.48 | 9.39 | -0.21% | 1,545,635 |
| Aug 28, 2025 | 9.61 | 9.61 | 9.44 | 9.50 | 9.41 | -0.73% | 2,084,013 |
| Aug 27, 2025 | 9.28 | 9.59 | 9.27 | 9.57 | 9.48 | 3.46% | 3,481,829 |
| Aug 26, 2025 | 9.40 | 9.50 | 9.23 | 9.25 | 9.16 | -2.01% | 4,188,988 |
| Aug 25, 2025 | 9.55 | 9.58 | 9.40 | 9.44 | 9.35 | -1.36% | 1,687,969 |
| Aug 22, 2025 | 9.22 | 9.59 | 9.17 | 9.57 | 9.48 | 5.16% | 1,926,916 |
| Aug 21, 2025 | 8.97 | 9.15 | 8.97 | 9.10 | 9.01 | 0.66% | 2,059,214 |
| Aug 20, 2025 | 9.09 | 9.14 | 9.03 | 9.04 | 8.95 | -0.44% | 2,423,292 |
| Aug 19, 2025 | 9.05 | 9.21 | 9.05 | 9.08 | 8.99 | 0.67% | 2,853,441 |
| Aug 18, 2025 | 9.00 | 9.25 | 8.99 | 9.02 | 8.93 | 0.11% | 3,190,508 |
| Aug 15, 2025 | 9.06 | 9.12 | 8.94 | 9.01 | 8.92 | -0.55% | 4,008,275 |
| Aug 14, 2025 | 9.13 | 9.17 | 9.01 | 9.06 | 8.97 | -1.95% | 2,144,860 |
| Aug 13, 2025 | 9.00 | 9.28 | 8.99 | 9.24 | 9.15 | 2.67% | 1,405,452 |
| Aug 12, 2025 | 8.72 | 9.01 | 8.68 | 9.00 | 8.91 | 4.29% | 2,020,229 |