Sunstone Hotel Investors, Inc. (SHO)
NYSE: SHO · Real-Time Price · USD
9.16
+0.21 (2.40%)
Jan 2, 2026, 4:00 PM EST - Market closed
Sunstone Hotel Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 8.95 | 9.08 | 8.86 | 9.07 | - | 1.45% | 486,549 |
| 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 |
| Dec 3, 2025 | 9.14 | 9.21 | 9.06 | 9.19 | 9.10 | 1.21% | 1,232,283 |
| Dec 2, 2025 | 9.27 | 9.27 | 9.07 | 9.08 | 8.99 | -1.30% | 1,339,919 |
| Dec 1, 2025 | 9.30 | 9.36 | 9.17 | 9.20 | 9.11 | -1.71% | 1,426,740 |
| Nov 28, 2025 | 9.44 | 9.44 | 9.24 | 9.36 | 9.27 | -0.32% | 1,102,623 |
| Nov 26, 2025 | 9.32 | 9.48 | 9.29 | 9.39 | 9.30 | 0.54% | 3,375,693 |
| Nov 25, 2025 | 9.24 | 9.43 | 9.24 | 9.34 | 9.25 | 1.85% | 2,914,547 |
| Nov 24, 2025 | 9.11 | 9.22 | 8.99 | 9.17 | 9.08 | 1.21% | 3,599,290 |
| Nov 21, 2025 | 9.06 | 9.23 | 8.95 | 9.06 | 8.97 | 0.78% | 2,732,122 |
| Nov 20, 2025 | 9.27 | 9.39 | 8.98 | 8.99 | 8.90 | -2.07% | 1,514,949 |
| Nov 19, 2025 | 9.18 | 9.26 | 9.04 | 9.18 | 9.09 | 0.55% | 1,572,874 |
| Nov 18, 2025 | 9.07 | 9.20 | 9.02 | 9.13 | 9.04 | 0.22% | 1,976,749 |
| Nov 17, 2025 | 9.45 | 9.54 | 9.11 | 9.11 | 9.02 | -4.00% | 1,859,314 |
| Nov 14, 2025 | 9.35 | 9.49 | 9.34 | 9.49 | 9.40 | 0.64% | 1,091,129 |
| Nov 13, 2025 | 9.47 | 9.57 | 9.39 | 9.43 | 9.34 | -0.84% | 1,093,491 |
| Nov 12, 2025 | 9.55 | 9.75 | 9.50 | 9.51 | 9.42 | -0.73% | 5,363,312 |
| Nov 11, 2025 | 9.87 | 9.91 | 9.58 | 9.58 | 9.49 | -2.84% | 1,427,016 |
| Nov 10, 2025 | 9.56 | 9.91 | 9.48 | 9.86 | 9.76 | 4.34% | 2,061,557 |
| Nov 7, 2025 | 9.42 | 9.71 | 9.19 | 9.45 | 9.36 | 1.83% | 2,272,516 |
| Nov 6, 2025 | 9.12 | 9.36 | 9.05 | 9.28 | 9.19 | 2.09% | 2,037,422 |
| Nov 5, 2025 | 8.98 | 9.16 | 8.89 | 9.09 | 9.00 | 1.68% | 873,898 |
| Nov 4, 2025 | 8.97 | 9.07 | 8.83 | 8.94 | 8.85 | -1.11% | 867,293 |
| Nov 3, 2025 | 8.81 | 9.09 | 8.72 | 9.04 | 8.95 | 2.15% | 1,312,289 |
| Oct 31, 2025 | 8.91 | 8.98 | 8.70 | 8.85 | 8.76 | -1.56% | 1,107,140 |
| Oct 30, 2025 | 8.99 | 9.10 | 8.97 | 8.99 | 8.90 | -0.99% | 1,080,459 |
| Oct 29, 2025 | 9.00 | 9.29 | 8.98 | 9.08 | 8.99 | 0.33% | 1,133,603 |
| Oct 28, 2025 | 9.18 | 9.18 | 9.02 | 9.05 | 8.96 | -1.84% | 817,799 |
| Oct 27, 2025 | 9.13 | 9.26 | 9.06 | 9.22 | 9.13 | 1.32% | 1,179,688 |
| Oct 24, 2025 | 9.21 | 9.21 | 9.09 | 9.10 | 9.01 | -0.44% | 784,031 |
| Oct 23, 2025 | 9.34 | 9.34 | 9.12 | 9.14 | 9.05 | -1.83% | 729,579 |
| Oct 22, 2025 | 9.27 | 9.43 | 9.23 | 9.31 | 9.22 | 0.98% | 1,177,468 |