Sunstone Hotel Investors, Inc. (SHO)
NYSE: SHO · Real-Time Price · USD
9.30
+0.08 (0.87%)
Feb 17, 2026, 1:47 PM EST - Market open
Sunstone Hotel Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 9.29 | 9.40 | 9.20 | 9.28 | - | 0.65% | 662,347 |
| 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 |
| Jan 14, 2026 | 9.34 | 9.35 | 8.96 | 9.03 | 9.03 | -3.42% | 1,323,580 |
| Jan 13, 2026 | 9.25 | 9.43 | 9.25 | 9.35 | 9.35 | 1.08% | 1,322,017 |
| Jan 12, 2026 | 9.10 | 9.32 | 9.10 | 9.25 | 9.25 | -1.80% | 1,182,041 |
| Jan 9, 2026 | 9.31 | 9.48 | 9.30 | 9.42 | 9.42 | 1.40% | 1,625,084 |
| Jan 8, 2026 | 9.17 | 9.47 | 9.13 | 9.29 | 9.29 | 0.87% | 2,138,547 |
| Jan 7, 2026 | 9.44 | 9.44 | 9.14 | 9.21 | 9.21 | -2.44% | 1,367,426 |
| Jan 6, 2026 | 9.23 | 9.47 | 9.09 | 9.44 | 9.44 | 1.61% | 2,639,145 |
| Jan 5, 2026 | 9.23 | 9.35 | 9.04 | 9.29 | 9.29 | 1.75% | 2,306,226 |
| Jan 2, 2026 | 8.95 | 9.22 | 8.86 | 9.13 | 9.13 | 2.13% | 1,397,759 |
| Dec 31, 2025 | 9.07 | 9.07 | 8.93 | 8.94 | 8.94 | -1.87% | 1,080,823 |
| Dec 30, 2025 | 9.14 | 9.16 | 9.09 | 9.11 | 9.02 | -0.11% | 1,022,842 |
| Dec 29, 2025 | 9.09 | 9.14 | 9.03 | 9.12 | 9.03 | - | 925,447 |
| Dec 26, 2025 | 9.05 | 9.13 | 9.03 | 9.12 | 9.03 | 0.33% | 632,629 |
| Dec 24, 2025 | 9.03 | 9.15 | 9.03 | 9.09 | 9.00 | 0.55% | 516,173 |
| Dec 23, 2025 | 9.14 | 9.17 | 9.00 | 9.04 | 8.95 | -1.31% | 1,181,306 |
| Dec 22, 2025 | 9.15 | 9.23 | 9.12 | 9.16 | 9.07 | 0.11% | 1,353,372 |
| Dec 19, 2025 | 9.06 | 9.16 | 9.05 | 9.15 | 9.06 | 0.55% | 6,667,089 |
| Dec 18, 2025 | 9.31 | 9.31 | 9.09 | 9.10 | 9.01 | -1.30% | 1,124,397 |
| Dec 17, 2025 | 9.24 | 9.33 | 9.18 | 9.22 | 9.13 | 0.11% | 1,739,265 |
| Dec 16, 2025 | 9.27 | 9.28 | 9.15 | 9.21 | 9.12 | -0.75% | 1,645,845 |
| Dec 15, 2025 | 9.32 | 9.33 | 9.11 | 9.28 | 9.19 | 0.54% | 1,752,552 |
| Dec 12, 2025 | 9.23 | 9.29 | 9.18 | 9.23 | 9.14 | 0.54% | 1,696,913 |
| Dec 11, 2025 | 9.14 | 9.26 | 9.08 | 9.18 | 9.09 | 0.88% | 3,576,079 |
| Dec 10, 2025 | 9.07 | 9.22 | 9.00 | 9.10 | 9.01 | 0.55% | 1,816,633 |
| Dec 9, 2025 | 8.96 | 9.11 | 8.96 | 9.05 | 8.96 | 1.57% | 1,861,638 |
| Dec 8, 2025 | 8.94 | 8.97 | 8.87 | 8.91 | 8.82 | -0.22% | 2,121,967 |
| Dec 5, 2025 | 8.87 | 9.02 | 8.84 | 8.93 | 8.84 | - | 1,405,720 |
| Dec 4, 2025 | 9.14 | 9.17 | 8.87 | 8.93 | 8.84 | -2.83% | 1,590,247 |