Sunstone Hotel Investors, Inc. (SHO)
NYSE: SHO · Real-Time Price · USD
8.95
-0.30 (-3.24%)
Mar 27, 2026, 4:00 PM EDT - Market closed
Sunstone Hotel Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.17 | 9.21 | 8.93 | 8.95 | 8.95 | -3.24% | 1,565,100 |
| Mar 26, 2026 | 9.31 | 9.42 | 9.22 | 9.25 | 9.25 | -0.11% | 1,183,802 |
| Mar 25, 2026 | 9.18 | 9.27 | 9.10 | 9.26 | 9.26 | 1.87% | 1,193,518 |
| Mar 24, 2026 | 9.01 | 9.21 | 9.00 | 9.09 | 9.09 | -0.22% | 1,111,503 |
| Mar 23, 2026 | 9.12 | 9.33 | 9.06 | 9.11 | 9.11 | 2.59% | 2,120,023 |
| Mar 20, 2026 | 9.04 | 9.12 | 8.86 | 8.88 | 8.88 | -2.52% | 3,599,685 |
| Mar 19, 2026 | 8.98 | 9.16 | 8.97 | 9.11 | 9.11 | 0.66% | 3,045,544 |
| Mar 18, 2026 | 9.01 | 9.19 | 8.99 | 9.05 | 9.05 | -0.44% | 1,539,189 |
| Mar 17, 2026 | 9.21 | 9.30 | 9.08 | 9.09 | 9.09 | -0.22% | 1,445,356 |
| Mar 16, 2026 | 9.04 | 9.21 | 9.03 | 9.11 | 9.11 | 2.02% | 1,406,092 |
| Mar 13, 2026 | 9.15 | 9.23 | 8.93 | 8.93 | 8.93 | -1.33% | 1,720,322 |
| Mar 12, 2026 | 9.14 | 9.21 | 9.03 | 9.05 | 9.05 | -2.16% | 1,055,235 |
| Mar 11, 2026 | 9.24 | 9.31 | 9.20 | 9.25 | 9.25 | -0.43% | 1,074,471 |
| Mar 10, 2026 | 9.30 | 9.46 | 9.26 | 9.29 | 9.29 | -0.64% | 1,585,248 |
| Mar 9, 2026 | 9.26 | 9.41 | 9.02 | 9.35 | 9.35 | -0.32% | 1,944,706 |
| Mar 6, 2026 | 9.43 | 9.47 | 9.25 | 9.38 | 9.38 | -2.09% | 1,749,303 |
| Mar 5, 2026 | 9.66 | 9.70 | 9.53 | 9.58 | 9.58 | -1.34% | 1,235,366 |
| Mar 4, 2026 | 9.63 | 9.83 | 9.59 | 9.71 | 9.71 | 1.68% | 2,003,099 |
| Mar 3, 2026 | 9.26 | 9.59 | 9.19 | 9.55 | 9.55 | 0.63% | 1,723,625 |
| Mar 2, 2026 | 9.21 | 9.50 | 9.04 | 9.49 | 9.49 | 2.26% | 2,377,851 |
| Feb 27, 2026 | 9.48 | 9.82 | 9.19 | 9.28 | 9.28 | -3.93% | 2,944,731 |
| Feb 26, 2026 | 9.48 | 9.67 | 9.30 | 9.66 | 9.66 | 3.09% | 1,800,638 |
| Feb 25, 2026 | 9.26 | 9.38 | 9.20 | 9.37 | 9.37 | 1.19% | 1,078,512 |
| Feb 24, 2026 | 9.26 | 9.29 | 9.13 | 9.26 | 9.26 | - | 933,341 |
| Feb 23, 2026 | 9.40 | 9.48 | 9.13 | 9.26 | 9.26 | -1.49% | 1,240,959 |
| Feb 20, 2026 | 9.33 | 9.45 | 9.21 | 9.40 | 9.40 | 0.21% | 2,221,960 |
| Feb 19, 2026 | 9.31 | 9.41 | 9.24 | 9.38 | 9.38 | 1.19% | 1,948,291 |
| Feb 18, 2026 | 9.32 | 9.45 | 9.27 | 9.27 | 9.27 | -0.75% | 1,724,935 |
| Feb 17, 2026 | 9.29 | 9.40 | 9.20 | 9.34 | 9.34 | 1.30% | 1,750,833 |
| Feb 13, 2026 | 9.21 | 9.29 | 9.07 | 9.22 | 9.22 | 0.55% | 1,460,115 |
| Feb 12, 2026 | 9.37 | 9.44 | 8.98 | 9.17 | 9.17 | -1.19% | 1,838,297 |
| Feb 11, 2026 | 9.43 | 9.46 | 9.26 | 9.28 | 9.28 | -1.07% | 1,687,125 |
| Feb 10, 2026 | 9.13 | 9.40 | 9.11 | 9.38 | 9.38 | 2.85% | 1,415,721 |
| Feb 9, 2026 | 9.11 | 9.18 | 9.02 | 9.12 | 9.12 | -0.33% | 1,098,910 |
| Feb 6, 2026 | 9.10 | 9.22 | 9.04 | 9.15 | 9.15 | 1.55% | 1,798,319 |
| Feb 5, 2026 | 9.07 | 9.12 | 8.89 | 9.01 | 9.01 | -0.44% | 8,260,519 |
| Feb 4, 2026 | 8.85 | 9.15 | 8.85 | 9.05 | 9.05 | 3.08% | 4,986,109 |
| Feb 3, 2026 | 8.78 | 8.88 | 8.69 | 8.78 | 8.78 | 0.57% | 2,000,455 |
| Feb 2, 2026 | 8.82 | 8.89 | 8.72 | 8.73 | 8.73 | -0.46% | 2,548,388 |
| Jan 30, 2026 | 8.90 | 8.93 | 8.75 | 8.77 | 8.77 | -2.12% | 4,262,005 |
| Jan 29, 2026 | 8.83 | 9.00 | 8.77 | 8.96 | 8.96 | 2.40% | 1,845,638 |
| Jan 28, 2026 | 8.91 | 9.03 | 8.74 | 8.75 | 8.75 | -1.13% | 1,697,138 |
| Jan 27, 2026 | 9.03 | 9.05 | 8.75 | 8.85 | 8.85 | -1.99% | 7,354,439 |
| Jan 26, 2026 | 9.02 | 9.08 | 8.99 | 9.03 | 9.03 | -0.11% | 996,898 |
| Jan 23, 2026 | 9.14 | 9.14 | 8.97 | 9.04 | 9.04 | -1.42% | 1,037,779 |
| Jan 22, 2026 | 9.27 | 9.46 | 9.16 | 9.17 | 9.17 | -0.76% | 1,176,390 |
| Jan 21, 2026 | 9.04 | 9.30 | 9.04 | 9.24 | 9.24 | 2.67% | 1,319,537 |
| Jan 20, 2026 | 8.96 | 9.09 | 8.92 | 9.00 | 9.00 | -1.53% | 1,628,713 |
| Jan 16, 2026 | 9.12 | 9.21 | 9.03 | 9.14 | 9.14 | -0.33% | 1,490,106 |
| Jan 15, 2026 | 9.06 | 9.24 | 9.02 | 9.17 | 9.17 | 1.55% | 1,354,741 |