Sunstone Hotel Investors, Inc. (SHO)
NYSE: SHO · Real-Time Price · USD
8.63
-0.82 (-8.68%)
At close: Apr 3, 2025, 4:00 PM
8.45
-0.18 (-2.09%)
After-hours: Apr 3, 2025, 5:16 PM EDT
Sunstone Hotel Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 9.10 | 9.10 | 8.58 | 8.63 | 8.63 | -8.68% | 4,039,661 |
| 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 |
| Mar 13, 2025 | 9.93 | 10.13 | 9.48 | 9.52 | 9.43 | -4.03% | 2,022,198 |
| Mar 12, 2025 | 9.94 | 10.02 | 9.68 | 9.92 | 9.83 | -0.10% | 3,375,345 |
| Mar 11, 2025 | 10.23 | 10.23 | 9.85 | 9.93 | 9.84 | -2.17% | 4,520,963 |
| Mar 10, 2025 | 10.47 | 10.54 | 10.11 | 10.15 | 10.05 | -3.88% | 3,304,878 |
| Mar 7, 2025 | 10.44 | 10.65 | 10.40 | 10.56 | 10.46 | 0.67% | 1,307,483 |
| Mar 6, 2025 | 10.45 | 10.56 | 10.37 | 10.49 | 10.39 | -0.47% | 2,800,278 |
| Mar 5, 2025 | 10.36 | 10.59 | 10.36 | 10.54 | 10.44 | 1.84% | 1,987,751 |
| Mar 4, 2025 | 10.34 | 10.49 | 10.29 | 10.35 | 10.25 | -1.05% | 1,561,221 |
| Mar 3, 2025 | 10.49 | 10.67 | 10.43 | 10.46 | 10.36 | -0.19% | 2,298,027 |
| Feb 28, 2025 | 10.53 | 10.65 | 10.36 | 10.48 | 10.38 | 0.19% | 5,075,691 |
| Feb 27, 2025 | 10.41 | 10.65 | 10.41 | 10.46 | 10.36 | 0.87% | 1,154,489 |
| Feb 26, 2025 | 10.49 | 10.61 | 10.35 | 10.37 | 10.27 | -0.86% | 1,129,123 |
| Feb 25, 2025 | 10.51 | 10.58 | 10.45 | 10.46 | 10.36 | -1.04% | 2,238,226 |
| Feb 24, 2025 | 10.70 | 10.70 | 10.38 | 10.57 | 10.47 | -0.75% | 2,030,271 |
| Feb 21, 2025 | 11.37 | 11.37 | 10.62 | 10.65 | 10.55 | -5.75% | 2,175,765 |
| Feb 20, 2025 | 11.31 | 11.38 | 11.14 | 11.30 | 11.19 | -0.53% | 2,413,106 |
| Feb 19, 2025 | 11.30 | 11.49 | 11.28 | 11.36 | 11.25 | -0.70% | 1,466,946 |
| Feb 18, 2025 | 11.17 | 11.51 | 11.17 | 11.44 | 11.33 | 2.14% | 1,487,817 |
| Feb 14, 2025 | 11.24 | 11.30 | 11.12 | 11.20 | 11.09 | 0.63% | 947,604 |
| Feb 13, 2025 | 11.20 | 11.28 | 11.05 | 11.13 | 11.03 | - | 969,721 |
| Feb 12, 2025 | 11.08 | 11.22 | 10.99 | 11.13 | 11.03 | -1.15% | 1,305,701 |
| Feb 11, 2025 | 11.16 | 11.31 | 11.09 | 11.26 | 11.15 | -0.09% | 1,459,566 |
| Feb 10, 2025 | 11.39 | 11.40 | 11.25 | 11.27 | 11.16 | -0.70% | 2,305,499 |
| Feb 7, 2025 | 11.19 | 11.41 | 11.13 | 11.35 | 11.24 | 1.25% | 2,214,756 |
| Feb 6, 2025 | 10.99 | 11.22 | 10.98 | 11.21 | 11.10 | 2.66% | 2,535,015 |
| Feb 5, 2025 | 11.04 | 11.08 | 10.91 | 10.92 | 10.82 | -0.82% | 1,806,448 |
| Feb 4, 2025 | 11.21 | 11.22 | 11.01 | 11.01 | 10.91 | -1.52% | 1,383,189 |
| Feb 3, 2025 | 11.13 | 11.21 | 10.92 | 11.18 | 11.07 | -1.32% | 2,656,806 |
| Jan 31, 2025 | 11.46 | 11.52 | 11.29 | 11.33 | 11.22 | -1.39% | 1,868,317 |
| Jan 30, 2025 | 11.51 | 11.61 | 11.41 | 11.49 | 11.38 | 0.79% | 1,201,420 |
| Jan 29, 2025 | 11.54 | 11.59 | 11.35 | 11.40 | 11.29 | -1.21% | 1,434,317 |
| Jan 28, 2025 | 11.51 | 11.75 | 11.51 | 11.54 | 11.43 | 0.09% | 1,215,507 |
| Jan 27, 2025 | 11.42 | 11.64 | 11.37 | 11.53 | 11.42 | 0.52% | 2,582,527 |
| Jan 24, 2025 | 11.60 | 11.67 | 11.39 | 11.47 | 11.36 | -1.97% | 2,224,795 |
| Jan 23, 2025 | 11.51 | 11.81 | 11.45 | 11.70 | 11.59 | 1.47% | 2,347,858 |