Sunstone Hotel Investors, Inc. (SHO)
NYSE: SHO · Real-Time Price · USD
8.67
+0.02 (0.23%)
May 23, 2025, 4:00 PM - Market closed
Sunstone Hotel Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 8.44 | 8.71 | 8.44 | 8.67 | 8.67 | 0.23% | 3,899,379 |
| May 22, 2025 | 8.55 | 8.73 | 8.50 | 8.65 | 8.65 | 0.70% | 2,169,022 |
| May 21, 2025 | 8.71 | 8.86 | 8.57 | 8.59 | 8.59 | -2.72% | 2,627,863 |
| May 20, 2025 | 8.83 | 8.93 | 8.72 | 8.83 | 8.83 | -0.56% | 1,511,337 |
| May 19, 2025 | 8.78 | 8.94 | 8.71 | 8.88 | 8.88 | -0.45% | 1,608,972 |
| May 16, 2025 | 8.84 | 9.01 | 8.77 | 8.92 | 8.92 | 1.25% | 2,726,495 |
| May 15, 2025 | 8.82 | 8.88 | 8.74 | 8.81 | 8.81 | -0.68% | 1,240,409 |
| May 14, 2025 | 9.02 | 9.03 | 8.85 | 8.87 | 8.87 | -2.10% | 1,535,759 |
| May 13, 2025 | 9.21 | 9.25 | 9.04 | 9.06 | 9.06 | -1.20% | 2,431,179 |
| May 12, 2025 | 9.10 | 9.38 | 9.10 | 9.17 | 9.17 | 6.38% | 3,456,469 |
| May 9, 2025 | 8.36 | 8.65 | 8.29 | 8.62 | 8.62 | 2.99% | 5,443,633 |
| May 8, 2025 | 8.27 | 8.38 | 8.14 | 8.37 | 8.37 | 2.45% | 3,202,794 |
| May 7, 2025 | 8.33 | 8.39 | 8.15 | 8.17 | 8.17 | -1.57% | 2,344,459 |
| May 6, 2025 | 8.52 | 8.76 | 8.16 | 8.30 | 8.30 | -3.26% | 1,900,651 |
| May 5, 2025 | 8.64 | 8.79 | 8.54 | 8.58 | 8.58 | -1.72% | 1,851,113 |
| May 2, 2025 | 8.61 | 8.74 | 8.55 | 8.73 | 8.73 | 3.07% | 3,242,597 |
| May 1, 2025 | 8.42 | 8.59 | 8.40 | 8.47 | 8.47 | 1.56% | 2,012,299 |
| Apr 30, 2025 | 8.26 | 8.35 | 8.07 | 8.34 | 8.34 | 1.58% | 3,218,093 |
| Apr 29, 2025 | 8.24 | 8.32 | 8.19 | 8.21 | 8.21 | -1.08% | 1,367,033 |
| Apr 28, 2025 | 8.23 | 8.37 | 8.16 | 8.30 | 8.30 | 0.73% | 1,968,453 |
| Apr 25, 2025 | 8.02 | 8.26 | 7.94 | 8.24 | 8.24 | 2.23% | 1,875,099 |
| Apr 24, 2025 | 8.01 | 8.13 | 7.95 | 8.06 | 8.06 | 0.37% | 2,835,462 |
| Apr 23, 2025 | 8.52 | 8.55 | 7.99 | 8.03 | 8.03 | -2.07% | 5,027,305 |
| Apr 22, 2025 | 8.23 | 8.33 | 8.08 | 8.20 | 8.20 | - | 3,500,990 |
| Apr 21, 2025 | 8.11 | 8.21 | 8.02 | 8.20 | 8.20 | -0.49% | 1,927,578 |
| Apr 17, 2025 | 8.21 | 8.36 | 8.21 | 8.24 | 8.24 | 0.98% | 2,737,347 |
| Apr 16, 2025 | 8.21 | 8.33 | 8.10 | 8.16 | 8.16 | -0.97% | 2,089,855 |
| Apr 15, 2025 | 8.30 | 8.38 | 8.14 | 8.24 | 8.24 | -0.72% | 2,657,880 |
| Apr 14, 2025 | 8.43 | 8.50 | 8.18 | 8.30 | 8.30 | -0.48% | 2,161,241 |
| Apr 11, 2025 | 8.06 | 8.37 | 7.97 | 8.34 | 8.34 | 2.33% | 2,416,267 |
| Apr 10, 2025 | 8.26 | 8.53 | 7.95 | 8.15 | 8.15 | -5.45% | 2,808,806 |
| Apr 9, 2025 | 7.55 | 8.72 | 7.45 | 8.62 | 8.62 | 11.66% | 5,426,637 |
| Apr 8, 2025 | 8.22 | 8.23 | 7.63 | 7.72 | 7.72 | -3.50% | 3,974,002 |
| Apr 7, 2025 | 7.96 | 8.49 | 7.68 | 8.00 | 8.00 | -3.26% | 4,127,822 |
| Apr 4, 2025 | 8.29 | 8.38 | 8.01 | 8.27 | 8.27 | -4.17% | 6,368,260 |
| Apr 3, 2025 | 9.10 | 9.10 | 8.58 | 8.63 | 8.63 | -8.68% | 4,065,284 |
| Apr 2, 2025 | 9.35 | 9.60 | 9.34 | 9.45 | 9.45 | -0.42% | 4,525,066 |
| Apr 1, 2025 | 9.39 | 9.59 | 9.30 | 9.49 | 9.49 | 0.85% | 3,379,326 |
| Mar 31, 2025 | 9.28 | 9.50 | 9.28 | 9.41 | 9.41 | -0.63% | 2,257,125 |
| Mar 28, 2025 | 9.67 | 9.70 | 9.39 | 9.47 | 9.38 | -2.27% | 1,003,537 |
| Mar 27, 2025 | 9.70 | 9.70 | 9.43 | 9.69 | 9.60 | -0.51% | 3,218,860 |
| Mar 26, 2025 | 9.81 | 9.88 | 9.72 | 9.74 | 9.65 | -0.31% | 793,207 |
| Mar 25, 2025 | 9.88 | 9.92 | 9.70 | 9.77 | 9.68 | -0.91% | 1,711,181 |
| Mar 24, 2025 | 9.86 | 9.88 | 9.73 | 9.86 | 9.77 | 1.34% | 1,883,737 |
| Mar 21, 2025 | 9.68 | 9.73 | 9.42 | 9.73 | 9.64 | -0.82% | 3,667,777 |
| Mar 20, 2025 | 9.76 | 9.94 | 9.68 | 9.81 | 9.72 | -0.61% | 1,309,652 |
| Mar 19, 2025 | 9.69 | 9.94 | 9.69 | 9.87 | 9.78 | 2.17% | 1,952,777 |
| Mar 18, 2025 | 9.82 | 9.83 | 9.66 | 9.66 | 9.57 | -2.13% | 1,322,880 |
| Mar 17, 2025 | 9.73 | 9.94 | 9.73 | 9.87 | 9.78 | 1.02% | 1,926,740 |
| Mar 14, 2025 | 9.63 | 9.79 | 9.56 | 9.77 | 9.68 | 2.63% | 1,418,829 |