Sunstone Hotel Investors, Inc. (SHO)
NYSE: SHO · Real-Time Price · USD
8.48
+0.14 (1.68%)
May 1, 2025, 4:00 PM EDT - Market closed
Sunstone Hotel Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 8.42 | 8.59 | 8.40 | 8.47 | 8.47 | 1.56% | 2,012,295 |
| 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 |
| 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 |