Sunstone Hotel Investors, Inc. (SHO)
NYSE: SHO · Real-Time Price · USD
9.15
+0.06 (0.72%)
Dec 3, 2025, 10:06 AM EST - Market open
Sunstone Hotel Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 9.14 | 9.20 | 9.06 | 9.16 | - | 0.83% | 81,535 |
| Dec 2, 2025 | 9.27 | 9.27 | 9.07 | 9.08 | 9.08 | -1.30% | 1,339,919 |
| Dec 1, 2025 | 9.30 | 9.36 | 9.17 | 9.20 | 9.20 | -1.71% | 1,426,740 |
| Nov 28, 2025 | 9.44 | 9.44 | 9.24 | 9.36 | 9.36 | -0.32% | 1,102,623 |
| Nov 26, 2025 | 9.32 | 9.48 | 9.29 | 9.39 | 9.39 | 0.54% | 3,230,651 |
| Nov 25, 2025 | 9.24 | 9.43 | 9.24 | 9.34 | 9.34 | 1.85% | 2,913,920 |
| Nov 24, 2025 | 9.11 | 9.22 | 8.99 | 9.17 | 9.17 | 1.21% | 3,438,057 |
| Nov 21, 2025 | 9.06 | 9.23 | 8.95 | 9.06 | 9.06 | 0.78% | 2,732,122 |
| Nov 20, 2025 | 9.27 | 9.39 | 8.98 | 8.99 | 8.99 | -2.07% | 1,514,949 |
| Nov 19, 2025 | 9.18 | 9.26 | 9.04 | 9.18 | 9.18 | 0.55% | 1,572,874 |
| Nov 18, 2025 | 9.07 | 9.20 | 9.02 | 9.13 | 9.13 | 0.22% | 1,976,749 |
| Nov 17, 2025 | 9.45 | 9.54 | 9.11 | 9.11 | 9.11 | -4.00% | 1,859,314 |
| Nov 14, 2025 | 9.35 | 9.49 | 9.34 | 9.49 | 9.49 | 0.64% | 1,091,129 |
| Nov 13, 2025 | 9.47 | 9.57 | 9.39 | 9.43 | 9.43 | -0.84% | 1,093,491 |
| Nov 12, 2025 | 9.55 | 9.75 | 9.50 | 9.51 | 9.51 | -0.73% | 5,363,312 |
| Nov 11, 2025 | 9.87 | 9.91 | 9.58 | 9.58 | 9.58 | -2.84% | 1,427,016 |
| Nov 10, 2025 | 9.56 | 9.91 | 9.48 | 9.86 | 9.86 | 4.34% | 2,061,557 |
| Nov 7, 2025 | 9.42 | 9.71 | 9.19 | 9.45 | 9.45 | 1.83% | 2,272,516 |
| Nov 6, 2025 | 9.12 | 9.36 | 9.05 | 9.28 | 9.28 | 2.09% | 2,037,422 |
| Nov 5, 2025 | 8.98 | 9.16 | 8.89 | 9.09 | 9.09 | 1.68% | 873,898 |
| Nov 4, 2025 | 8.97 | 9.07 | 8.83 | 8.94 | 8.94 | -1.11% | 867,293 |
| Nov 3, 2025 | 8.81 | 9.09 | 8.72 | 9.04 | 9.04 | 2.15% | 1,312,289 |
| Oct 31, 2025 | 8.91 | 8.98 | 8.70 | 8.85 | 8.85 | -1.56% | 1,107,140 |
| Oct 30, 2025 | 8.99 | 9.10 | 8.97 | 8.99 | 8.99 | -0.99% | 1,080,459 |
| Oct 29, 2025 | 9.00 | 9.29 | 8.98 | 9.08 | 9.08 | 0.33% | 1,133,603 |
| Oct 28, 2025 | 9.18 | 9.18 | 9.02 | 9.05 | 9.05 | -1.84% | 817,799 |
| Oct 27, 2025 | 9.13 | 9.26 | 9.06 | 9.22 | 9.22 | 1.32% | 1,179,688 |
| Oct 24, 2025 | 9.21 | 9.21 | 9.09 | 9.10 | 9.10 | -0.44% | 784,031 |
| Oct 23, 2025 | 9.34 | 9.34 | 9.12 | 9.14 | 9.14 | -1.83% | 729,579 |
| Oct 22, 2025 | 9.27 | 9.43 | 9.23 | 9.31 | 9.31 | 0.98% | 1,177,468 |
| Oct 21, 2025 | 9.27 | 9.38 | 9.21 | 9.22 | 9.22 | -0.43% | 1,370,916 |
| Oct 20, 2025 | 9.25 | 9.33 | 9.15 | 9.26 | 9.26 | 0.65% | 662,598 |
| Oct 17, 2025 | 9.11 | 9.24 | 9.11 | 9.20 | 9.20 | 0.44% | 973,708 |
| Oct 16, 2025 | 9.33 | 9.40 | 9.11 | 9.16 | 9.16 | -2.03% | 1,052,130 |
| Oct 15, 2025 | 9.13 | 9.38 | 9.12 | 9.35 | 9.35 | 2.97% | 1,295,882 |
| Oct 14, 2025 | 8.84 | 9.11 | 8.83 | 9.08 | 9.08 | 1.23% | 1,301,120 |
| Oct 13, 2025 | 8.93 | 9.01 | 8.84 | 8.97 | 8.97 | 1.82% | 725,302 |
| Oct 10, 2025 | 9.01 | 9.04 | 8.76 | 8.81 | 8.81 | -2.22% | 1,790,198 |
| Oct 9, 2025 | 9.12 | 9.18 | 8.92 | 9.01 | 9.01 | -1.21% | 1,210,255 |
| Oct 8, 2025 | 9.16 | 9.24 | 9.07 | 9.12 | 9.12 | - | 1,097,919 |
| Oct 7, 2025 | 9.21 | 9.26 | 9.12 | 9.12 | 9.12 | -1.08% | 1,419,416 |
| Oct 6, 2025 | 9.32 | 9.37 | 9.17 | 9.22 | 9.22 | -0.97% | 1,299,320 |
| Oct 3, 2025 | 9.35 | 9.46 | 9.30 | 9.31 | 9.31 | -0.21% | 1,074,801 |
| Oct 2, 2025 | 9.32 | 9.43 | 9.28 | 9.33 | 9.33 | -0.11% | 1,563,522 |
| Oct 1, 2025 | 9.29 | 9.42 | 9.27 | 9.34 | 9.34 | -0.32% | 1,326,115 |
| Sep 30, 2025 | 9.46 | 9.48 | 9.26 | 9.37 | 9.37 | -1.99% | 1,873,162 |
| Sep 29, 2025 | 9.65 | 9.65 | 9.46 | 9.56 | 9.47 | -0.83% | 2,208,541 |
| Sep 26, 2025 | 9.45 | 9.72 | 9.45 | 9.64 | 9.55 | 1.90% | 1,683,578 |
| Sep 25, 2025 | 9.62 | 9.62 | 9.38 | 9.46 | 9.37 | -1.87% | 1,555,757 |
| Sep 24, 2025 | 9.66 | 9.72 | 9.59 | 9.64 | 9.55 | -0.21% | 2,277,600 |