Sunstone Hotel Investors, Inc. (SHO)
NYSE: SHO · Real-Time Price · USD
10.46
-0.02 (-0.19%)
Mar 3, 2025, 4:00 PM EST - Market closed
Sunstone Hotel Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 10.49 | 10.67 | 10.43 | 10.46 | 10.46 | -0.19% | 2,298,027 |
| Feb 28, 2025 | 10.53 | 10.65 | 10.36 | 10.48 | 10.48 | 0.19% | 5,075,691 |
| Feb 27, 2025 | 10.41 | 10.65 | 10.41 | 10.46 | 10.46 | 0.87% | 1,154,489 |
| Feb 26, 2025 | 10.49 | 10.61 | 10.35 | 10.37 | 10.37 | -0.86% | 1,129,123 |
| Feb 25, 2025 | 10.51 | 10.58 | 10.45 | 10.46 | 10.46 | -1.04% | 2,238,226 |
| Feb 24, 2025 | 10.70 | 10.70 | 10.38 | 10.57 | 10.57 | -0.75% | 2,030,271 |
| Feb 21, 2025 | 11.37 | 11.37 | 10.62 | 10.65 | 10.65 | -5.75% | 2,175,765 |
| Feb 20, 2025 | 11.31 | 11.38 | 11.14 | 11.30 | 11.30 | -0.53% | 2,413,106 |
| Feb 19, 2025 | 11.30 | 11.49 | 11.28 | 11.36 | 11.36 | -0.70% | 1,466,946 |
| Feb 18, 2025 | 11.17 | 11.51 | 11.17 | 11.44 | 11.44 | 2.14% | 1,487,817 |
| Feb 14, 2025 | 11.24 | 11.30 | 11.12 | 11.20 | 11.20 | 0.63% | 947,604 |
| Feb 13, 2025 | 11.20 | 11.28 | 11.05 | 11.13 | 11.13 | - | 969,721 |
| Feb 12, 2025 | 11.08 | 11.22 | 10.99 | 11.13 | 11.13 | -1.15% | 1,305,701 |
| Feb 11, 2025 | 11.16 | 11.31 | 11.09 | 11.26 | 11.26 | -0.09% | 1,459,566 |
| Feb 10, 2025 | 11.39 | 11.40 | 11.25 | 11.27 | 11.27 | -0.70% | 2,305,499 |
| Feb 7, 2025 | 11.19 | 11.41 | 11.13 | 11.35 | 11.35 | 1.25% | 2,214,756 |
| Feb 6, 2025 | 10.99 | 11.22 | 10.98 | 11.21 | 11.21 | 2.66% | 2,535,015 |
| Feb 5, 2025 | 11.04 | 11.08 | 10.91 | 10.92 | 10.92 | -0.82% | 1,806,448 |
| Feb 4, 2025 | 11.21 | 11.22 | 11.01 | 11.01 | 11.01 | -1.52% | 1,383,189 |
| Feb 3, 2025 | 11.13 | 11.21 | 10.92 | 11.18 | 11.18 | -1.32% | 2,656,806 |
| Jan 31, 2025 | 11.46 | 11.52 | 11.29 | 11.33 | 11.33 | -1.39% | 1,868,317 |
| Jan 30, 2025 | 11.51 | 11.61 | 11.41 | 11.49 | 11.49 | 0.79% | 1,201,420 |
| Jan 29, 2025 | 11.54 | 11.59 | 11.35 | 11.40 | 11.40 | -1.21% | 1,434,317 |
| Jan 28, 2025 | 11.51 | 11.75 | 11.51 | 11.54 | 11.54 | 0.09% | 1,215,507 |
| Jan 27, 2025 | 11.42 | 11.64 | 11.37 | 11.53 | 11.53 | 0.52% | 2,582,527 |
| Jan 24, 2025 | 11.60 | 11.67 | 11.39 | 11.47 | 11.47 | -1.97% | 2,224,795 |
| Jan 23, 2025 | 11.51 | 11.81 | 11.45 | 11.70 | 11.70 | 1.47% | 2,347,858 |
| Jan 22, 2025 | 11.52 | 11.60 | 11.16 | 11.53 | 11.53 | -1.79% | 3,773,875 |
| Jan 21, 2025 | 11.79 | 11.84 | 11.71 | 11.74 | 11.74 | 0.17% | 861,592 |
| Jan 17, 2025 | 11.84 | 11.84 | 11.69 | 11.72 | 11.72 | 0.17% | 1,112,753 |
| Jan 16, 2025 | 11.68 | 11.79 | 11.66 | 11.70 | 11.70 | 0.52% | 2,600,168 |
| Jan 15, 2025 | 11.85 | 11.93 | 11.64 | 11.64 | 11.64 | 0.43% | 1,286,837 |
| Jan 14, 2025 | 11.42 | 11.61 | 11.42 | 11.59 | 11.59 | 0.78% | 3,129,270 |
| Jan 13, 2025 | 11.67 | 11.71 | 11.49 | 11.50 | 11.50 | -2.38% | 2,239,030 |
| Jan 10, 2025 | 11.90 | 11.99 | 11.72 | 11.78 | 11.78 | -2.64% | 3,409,728 |
| Jan 8, 2025 | 12.01 | 12.18 | 11.97 | 12.10 | 12.10 | 0.25% | 1,477,480 |
| Jan 7, 2025 | 12.10 | 12.17 | 12.01 | 12.07 | 12.07 | -0.17% | 3,126,094 |
| Jan 6, 2025 | 11.79 | 12.27 | 11.78 | 12.09 | 12.09 | 2.54% | 5,199,359 |
| Jan 3, 2025 | 11.69 | 11.79 | 11.56 | 11.79 | 11.79 | 1.20% | 1,614,622 |
| Jan 2, 2025 | 11.84 | 11.84 | 11.62 | 11.65 | 11.65 | -1.60% | 1,215,969 |
| Dec 31, 2024 | 11.85 | 11.88 | 11.73 | 11.84 | 11.84 | 0.08% | 1,491,943 |
| Dec 30, 2024 | 11.93 | 11.93 | 11.70 | 11.83 | 11.74 | -1.25% | 1,503,726 |
| Dec 27, 2024 | 12.02 | 12.15 | 11.94 | 11.98 | 11.89 | -1.24% | 871,822 |
| Dec 26, 2024 | 12.06 | 12.20 | 12.04 | 12.13 | 12.04 | 0.08% | 990,152 |
| Dec 24, 2024 | 11.99 | 12.12 | 11.94 | 12.12 | 12.03 | 1.25% | 581,367 |
| Dec 23, 2024 | 11.95 | 12.03 | 11.80 | 11.97 | 11.88 | -0.33% | 1,518,298 |
| Dec 20, 2024 | 11.93 | 12.25 | 11.93 | 12.01 | 11.92 | -0.58% | 5,141,513 |
| Dec 19, 2024 | 12.11 | 12.24 | 12.01 | 12.08 | 11.99 | 0.25% | 3,368,513 |
| Dec 18, 2024 | 12.37 | 12.40 | 11.98 | 12.05 | 11.96 | -2.67% | 5,565,332 |
| Dec 17, 2024 | 12.28 | 12.40 | 12.26 | 12.38 | 12.29 | 0.32% | 1,819,053 |
| Dec 16, 2024 | 12.19 | 12.41 | 12.19 | 12.34 | 12.25 | 1.06% | 1,651,296 |
| Dec 13, 2024 | 12.21 | 12.25 | 12.04 | 12.21 | 12.12 | -0.33% | 2,626,389 |
| Dec 12, 2024 | 12.19 | 12.29 | 12.18 | 12.25 | 12.16 | 0.16% | 2,123,679 |
| Dec 11, 2024 | 12.30 | 12.31 | 12.16 | 12.23 | 12.14 | -0.08% | 2,294,485 |
| Dec 10, 2024 | 12.20 | 12.35 | 12.03 | 12.24 | 12.15 | 0.91% | 2,324,628 |
| Dec 9, 2024 | 12.08 | 12.34 | 12.07 | 12.13 | 12.04 | 0.50% | 2,169,570 |
| Dec 6, 2024 | 12.14 | 12.14 | 12.03 | 12.07 | 11.98 | - | 2,512,455 |
| Dec 5, 2024 | 12.05 | 12.19 | 11.98 | 12.07 | 11.98 | 0.17% | 3,691,231 |
| Dec 4, 2024 | 11.88 | 12.07 | 11.74 | 12.05 | 11.96 | 1.60% | 7,918,069 |
| Dec 3, 2024 | 11.62 | 12.19 | 11.60 | 11.86 | 11.77 | 10.12% | 16,206,167 |
| Dec 2, 2024 | 10.77 | 10.80 | 10.66 | 10.77 | 10.69 | 0.19% | 2,998,462 |
| Nov 29, 2024 | 10.83 | 10.87 | 10.75 | 10.75 | 10.67 | - | 1,262,616 |
| Nov 27, 2024 | 10.78 | 10.91 | 10.60 | 10.75 | 10.67 | 0.19% | 2,345,534 |
| Nov 26, 2024 | 10.66 | 10.85 | 10.65 | 10.73 | 10.65 | -0.37% | 4,351,422 |
| Nov 25, 2024 | 10.44 | 10.87 | 10.44 | 10.77 | 10.69 | 3.86% | 6,864,669 |
| Nov 22, 2024 | 10.19 | 10.43 | 10.19 | 10.37 | 10.29 | 1.87% | 1,789,423 |
| Nov 21, 2024 | 10.07 | 10.37 | 10.03 | 10.18 | 10.10 | 1.80% | 2,381,454 |
| Nov 20, 2024 | 9.99 | 10.07 | 9.95 | 10.00 | 9.93 | -0.60% | 1,805,656 |
| Nov 19, 2024 | 9.95 | 10.10 | 9.88 | 10.06 | 9.98 | 0.10% | 1,933,765 |
| Nov 18, 2024 | 10.13 | 10.16 | 10.05 | 10.05 | 9.97 | -0.50% | 1,537,488 |
| Nov 15, 2024 | 10.23 | 10.27 | 10.08 | 10.10 | 10.02 | -0.30% | 2,183,804 |
| Nov 14, 2024 | 10.49 | 10.54 | 10.12 | 10.13 | 10.05 | -2.97% | 1,648,308 |
| Nov 13, 2024 | 10.54 | 10.63 | 10.39 | 10.44 | 10.36 | -0.67% | 3,007,038 |
| Nov 12, 2024 | 10.47 | 10.78 | 10.30 | 10.51 | 10.43 | -3.49% | 8,249,996 |
| Nov 11, 2024 | 10.91 | 11.02 | 10.74 | 10.89 | 10.81 | 0.74% | 1,885,625 |
| Nov 8, 2024 | 10.67 | 10.85 | 10.63 | 10.81 | 10.73 | 0.93% | 2,440,396 |
| Nov 7, 2024 | 10.80 | 10.83 | 10.64 | 10.71 | 10.63 | -0.74% | 2,012,266 |
| Nov 6, 2024 | 10.89 | 11.10 | 10.75 | 10.79 | 10.71 | 3.75% | 4,926,395 |
| Nov 5, 2024 | 10.17 | 10.44 | 10.13 | 10.40 | 10.32 | 1.76% | 1,912,355 |
| Nov 4, 2024 | 10.10 | 10.34 | 10.06 | 10.22 | 10.14 | 0.89% | 3,099,358 |
| Nov 1, 2024 | 10.12 | 10.28 | 10.11 | 10.13 | 10.05 | 0.40% | 1,893,938 |
| Oct 31, 2024 | 10.31 | 10.34 | 10.09 | 10.09 | 10.01 | -2.42% | 1,639,854 |
| Oct 30, 2024 | 10.27 | 10.42 | 10.26 | 10.34 | 10.26 | 0.68% | 1,300,221 |
| Oct 29, 2024 | 10.24 | 10.34 | 10.22 | 10.27 | 10.19 | -0.48% | 839,287 |
| Oct 28, 2024 | 10.35 | 10.40 | 10.32 | 10.32 | 10.24 | 0.58% | 932,368 |
| Oct 25, 2024 | 10.39 | 10.41 | 10.24 | 10.26 | 10.18 | -0.48% | 884,107 |
| Oct 24, 2024 | 10.14 | 10.32 | 10.13 | 10.31 | 10.23 | 1.98% | 1,795,296 |
| Oct 23, 2024 | 10.13 | 10.17 | 10.01 | 10.11 | 10.03 | -0.98% | 1,562,955 |
| Oct 22, 2024 | 10.20 | 10.26 | 10.15 | 10.21 | 10.13 | -0.58% | 1,928,327 |
| Oct 21, 2024 | 10.28 | 10.29 | 10.13 | 10.27 | 10.19 | -0.10% | 2,784,608 |
| Oct 18, 2024 | 10.43 | 10.44 | 10.26 | 10.28 | 10.20 | -1.15% | 1,239,847 |
| Oct 17, 2024 | 10.40 | 10.46 | 10.35 | 10.40 | 10.32 | - | 1,365,159 |
| Oct 16, 2024 | 10.39 | 10.49 | 10.34 | 10.40 | 10.32 | 0.78% | 1,869,212 |
| Oct 15, 2024 | 10.37 | 10.57 | 10.32 | 10.32 | 10.24 | -0.29% | 1,424,915 |
| Oct 14, 2024 | 10.37 | 10.39 | 10.23 | 10.35 | 10.27 | -0.38% | 1,524,883 |
| Oct 11, 2024 | 10.07 | 10.41 | 10.03 | 10.39 | 10.31 | 1.56% | 3,423,894 |
| Oct 10, 2024 | 10.04 | 10.23 | 10.02 | 10.23 | 10.15 | 0.99% | 4,142,410 |
| Oct 9, 2024 | 10.23 | 10.33 | 10.11 | 10.13 | 10.05 | -1.17% | 3,140,639 |
| Oct 8, 2024 | 10.23 | 10.28 | 9.97 | 10.25 | 10.17 | 0.49% | 1,807,231 |
| Oct 7, 2024 | 10.41 | 10.46 | 10.17 | 10.20 | 10.12 | -2.58% | 3,335,692 |