Sunstone Hotel Investors, Inc. (SHO)
NYSE: SHO · Real-Time Price · USD
10.58
-0.03 (-0.28%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 10.84 | 10.86 | 10.61 | 10.61 | 10.61 | -2.30% | 1,427,517 |
| Sep 24, 2024 | 10.69 | 10.89 | 10.69 | 10.86 | 10.86 | 1.69% | 1,761,573 |
| Sep 23, 2024 | 10.76 | 10.81 | 10.65 | 10.68 | 10.68 | -0.65% | 1,416,977 |
| Sep 20, 2024 | 10.60 | 10.77 | 10.59 | 10.75 | 10.75 | -0.09% | 5,056,778 |
| Sep 19, 2024 | 10.53 | 10.82 | 10.47 | 10.76 | 10.76 | 4.26% | 2,026,932 |
| Sep 18, 2024 | 10.33 | 10.50 | 10.27 | 10.32 | 10.32 | 0.19% | 1,411,900 |
| Sep 17, 2024 | 10.26 | 10.36 | 10.20 | 10.30 | 10.30 | 1.38% | 1,020,266 |
| Sep 16, 2024 | 10.22 | 10.23 | 10.12 | 10.16 | 10.16 | 0.10% | 2,009,503 |
| Sep 13, 2024 | 10.09 | 10.17 | 10.04 | 10.15 | 10.15 | 1.10% | 1,688,466 |
| Sep 12, 2024 | 9.93 | 10.06 | 9.83 | 10.04 | 10.04 | 1.93% | 2,069,498 |
| Sep 11, 2024 | 9.74 | 9.90 | 9.70 | 9.85 | 9.85 | 0.51% | 1,850,108 |
| Sep 10, 2024 | 9.80 | 9.83 | 9.66 | 9.80 | 9.80 | -0.31% | 1,380,269 |
| Sep 9, 2024 | 9.89 | 9.96 | 9.82 | 9.83 | 9.83 | -0.61% | 2,199,340 |
| Sep 6, 2024 | 9.95 | 10.03 | 9.88 | 9.89 | 9.89 | -0.30% | 1,609,195 |
| Sep 5, 2024 | 10.08 | 10.08 | 9.82 | 9.92 | 9.92 | -1.29% | 3,255,888 |
| Sep 4, 2024 | 10.18 | 10.27 | 10.01 | 10.05 | 10.05 | -1.18% | 1,664,709 |
| Sep 3, 2024 | 10.32 | 10.35 | 10.11 | 10.17 | 10.17 | -2.49% | 1,945,744 |
| Aug 30, 2024 | 10.42 | 10.47 | 10.27 | 10.43 | 10.43 | 0.87% | 2,333,835 |
| Aug 29, 2024 | 10.30 | 10.41 | 10.25 | 10.34 | 10.34 | 1.17% | 1,724,448 |
| Aug 28, 2024 | 10.21 | 10.29 | 10.19 | 10.22 | 10.22 | -0.20% | 1,712,470 |
| Aug 27, 2024 | 10.27 | 10.42 | 10.23 | 10.24 | 10.24 | -0.97% | 2,127,415 |
| Aug 26, 2024 | 10.53 | 10.53 | 10.33 | 10.34 | 10.34 | -0.86% | 1,226,624 |
| Aug 23, 2024 | 10.28 | 10.47 | 10.22 | 10.43 | 10.43 | 2.15% | 2,309,603 |
| Aug 22, 2024 | 10.28 | 10.34 | 10.14 | 10.21 | 10.21 | -0.68% | 3,647,883 |
| Aug 21, 2024 | 10.11 | 10.31 | 10.07 | 10.28 | 10.28 | 1.98% | 1,497,285 |
| Aug 20, 2024 | 10.22 | 10.23 | 10.08 | 10.08 | 10.08 | -1.37% | 1,827,450 |
| Aug 19, 2024 | 10.04 | 10.23 | 10.04 | 10.22 | 10.22 | 1.79% | 1,187,831 |
| Aug 16, 2024 | 10.00 | 10.11 | 9.98 | 10.04 | 10.04 | -0.20% | 2,646,848 |
| Aug 15, 2024 | 9.96 | 10.06 | 9.85 | 10.06 | 10.06 | 3.07% | 2,653,556 |
| Aug 14, 2024 | 9.81 | 9.83 | 9.73 | 9.76 | 9.76 | -0.20% | 2,388,034 |
| Aug 13, 2024 | 9.60 | 9.79 | 9.53 | 9.78 | 9.78 | 2.84% | 2,521,999 |
| Aug 12, 2024 | 9.67 | 9.71 | 9.49 | 9.51 | 9.51 | -1.65% | 1,903,772 |
| Aug 9, 2024 | 9.64 | 9.77 | 9.57 | 9.67 | 9.67 | 0.10% | 3,295,493 |
| Aug 8, 2024 | 9.48 | 9.71 | 9.45 | 9.66 | 9.66 | 2.11% | 4,634,431 |
| Aug 7, 2024 | 9.52 | 9.71 | 9.39 | 9.46 | 9.46 | -2.07% | 3,243,120 |
| Aug 6, 2024 | 9.48 | 9.74 | 9.41 | 9.66 | 9.66 | 1.68% | 4,070,188 |
| Aug 5, 2024 | 9.55 | 9.78 | 9.46 | 9.50 | 9.50 | -4.33% | 5,900,608 |
| Aug 2, 2024 | 9.92 | 10.10 | 9.76 | 9.93 | 9.93 | -1.88% | 3,823,986 |
| Aug 1, 2024 | 10.39 | 10.39 | 9.99 | 10.12 | 10.12 | -2.32% | 5,157,626 |
| Jul 31, 2024 | 10.48 | 10.55 | 10.34 | 10.36 | 10.36 | -1.52% | 2,992,096 |
| Jul 30, 2024 | 10.58 | 10.68 | 10.52 | 10.52 | 10.52 | -0.09% | 1,370,247 |
| Jul 29, 2024 | 10.38 | 10.57 | 10.36 | 10.53 | 10.53 | 1.25% | 1,307,093 |
| Jul 26, 2024 | 10.30 | 10.42 | 10.24 | 10.40 | 10.40 | 2.06% | 1,848,259 |
| Jul 25, 2024 | 10.25 | 10.36 | 10.11 | 10.19 | 10.19 | -0.78% | 2,436,587 |
| Jul 24, 2024 | 10.53 | 10.53 | 10.25 | 10.27 | 10.27 | -2.47% | 1,272,992 |
| Jul 23, 2024 | 10.45 | 10.60 | 10.43 | 10.53 | 10.53 | 0.19% | 1,781,675 |
| Jul 22, 2024 | 10.47 | 10.51 | 10.28 | 10.51 | 10.51 | 0.96% | 1,543,811 |
| Jul 19, 2024 | 10.42 | 10.47 | 10.32 | 10.41 | 10.41 | -0.10% | 1,758,255 |
| Jul 18, 2024 | 10.71 | 10.83 | 10.40 | 10.42 | 10.42 | -3.43% | 1,558,485 |
| Jul 17, 2024 | 10.58 | 10.86 | 10.58 | 10.79 | 10.79 | 1.03% | 2,303,537 |
| Jul 16, 2024 | 10.68 | 10.71 | 10.55 | 10.68 | 10.68 | 0.85% | 2,543,334 |
| Jul 15, 2024 | 10.64 | 10.69 | 10.56 | 10.59 | 10.59 | 0.19% | 2,335,583 |
| Jul 12, 2024 | 10.63 | 10.66 | 10.50 | 10.57 | 10.57 | 0.48% | 2,659,176 |
| Jul 11, 2024 | 10.75 | 10.81 | 10.51 | 10.52 | 10.52 | 0.48% | 3,756,320 |
| Jul 10, 2024 | 10.39 | 10.56 | 10.35 | 10.47 | 10.47 | 3.15% | 4,554,806 |
| Jul 9, 2024 | 10.10 | 10.25 | 10.08 | 10.15 | 10.15 | -0.10% | 1,506,184 |
| Jul 8, 2024 | 10.22 | 10.28 | 10.09 | 10.16 | 10.16 | 0.10% | 2,167,912 |
| Jul 5, 2024 | 10.08 | 10.17 | 10.00 | 10.15 | 10.15 | 0.69% | 2,262,369 |
| Jul 3, 2024 | 10.13 | 10.15 | 10.05 | 10.08 | 10.08 | -0.30% | 927,039 |
| Jul 2, 2024 | 10.18 | 10.18 | 10.11 | 10.11 | 10.11 | -0.39% | 1,160,975 |
| Jul 1, 2024 | 10.49 | 10.50 | 10.10 | 10.15 | 10.15 | -2.96% | 1,648,871 |
| Jun 28, 2024 | 10.32 | 10.53 | 10.29 | 10.46 | 10.46 | 1.45% | 6,707,284 |
| Jun 27, 2024 | 10.13 | 10.32 | 10.09 | 10.31 | 10.22 | 1.98% | 2,562,667 |
| Jun 26, 2024 | 10.08 | 10.16 | 10.07 | 10.11 | 10.02 | -0.69% | 1,271,603 |
| Jun 25, 2024 | 10.24 | 10.24 | 10.11 | 10.18 | 10.09 | -0.39% | 1,247,437 |
| Jun 24, 2024 | 10.18 | 10.28 | 10.13 | 10.22 | 10.13 | 0.89% | 1,018,361 |
| Jun 21, 2024 | 10.11 | 10.21 | 10.06 | 10.13 | 10.04 | 0.30% | 3,353,296 |
| Jun 20, 2024 | 10.04 | 10.15 | 10.00 | 10.10 | 10.01 | - | 742,965 |
| Jun 18, 2024 | 10.17 | 10.23 | 10.08 | 10.10 | 10.01 | -0.59% | 1,237,352 |
| Jun 17, 2024 | 9.92 | 10.18 | 9.92 | 10.16 | 10.07 | 2.01% | 1,765,705 |
| Jun 14, 2024 | 10.02 | 10.03 | 9.92 | 9.96 | 9.88 | -1.68% | 1,237,562 |
| Jun 13, 2024 | 10.16 | 10.17 | 10.05 | 10.13 | 10.04 | -0.10% | 876,219 |
| Jun 12, 2024 | 10.19 | 10.28 | 10.09 | 10.14 | 10.05 | 1.81% | 1,269,676 |
| Jun 11, 2024 | 9.96 | 10.08 | 9.94 | 9.96 | 9.88 | -0.80% | 1,404,095 |
| Jun 10, 2024 | 9.91 | 10.06 | 9.87 | 10.04 | 9.95 | 0.30% | 900,678 |
| Jun 7, 2024 | 10.03 | 10.13 | 10.01 | 10.01 | 9.93 | -1.48% | 634,306 |
| Jun 6, 2024 | 10.18 | 10.25 | 10.13 | 10.16 | 10.07 | -0.59% | 689,653 |
| Jun 5, 2024 | 10.20 | 10.25 | 10.07 | 10.22 | 10.13 | 0.29% | 1,243,024 |
| Jun 4, 2024 | 10.21 | 10.35 | 10.19 | 10.19 | 10.10 | -0.88% | 928,303 |
| Jun 3, 2024 | 10.41 | 10.41 | 10.17 | 10.28 | 10.19 | - | 1,100,311 |
| May 31, 2024 | 10.21 | 10.32 | 10.12 | 10.28 | 10.19 | 1.38% | 1,690,491 |
| May 30, 2024 | 10.17 | 10.23 | 10.09 | 10.14 | 10.05 | - | 785,644 |
| May 29, 2024 | 10.13 | 10.15 | 10.03 | 10.14 | 10.05 | -0.88% | 1,393,241 |
| May 28, 2024 | 10.53 | 10.53 | 10.22 | 10.23 | 10.14 | -0.87% | 1,478,735 |
| May 24, 2024 | 10.36 | 10.39 | 10.26 | 10.32 | 10.23 | 0.19% | 934,604 |
| May 23, 2024 | 10.35 | 10.40 | 10.21 | 10.30 | 10.21 | -0.58% | 1,467,310 |
| May 22, 2024 | 10.36 | 10.48 | 10.35 | 10.36 | 10.27 | - | 1,204,368 |
| May 21, 2024 | 10.39 | 10.43 | 10.31 | 10.36 | 10.27 | -0.38% | 641,453 |
| May 20, 2024 | 10.39 | 10.48 | 10.37 | 10.40 | 10.31 | -0.10% | 838,574 |
| May 17, 2024 | 10.63 | 10.64 | 10.37 | 10.41 | 10.32 | -1.33% | 1,055,169 |
| May 16, 2024 | 10.36 | 10.63 | 10.36 | 10.55 | 10.46 | 1.83% | 1,726,114 |
| May 15, 2024 | 10.52 | 10.52 | 10.34 | 10.36 | 10.27 | 0.10% | 1,193,959 |
| May 14, 2024 | 10.36 | 10.42 | 10.25 | 10.35 | 10.26 | 1.17% | 1,172,963 |
| May 13, 2024 | 10.35 | 10.40 | 10.16 | 10.23 | 10.14 | -0.29% | 1,173,923 |
| May 10, 2024 | 10.38 | 10.38 | 10.20 | 10.26 | 10.17 | -0.97% | 1,273,666 |
| May 9, 2024 | 10.31 | 10.38 | 10.22 | 10.36 | 10.27 | 0.58% | 1,456,469 |
| May 8, 2024 | 10.34 | 10.43 | 10.25 | 10.30 | 10.21 | -0.77% | 1,818,699 |
| May 7, 2024 | 10.48 | 10.62 | 10.33 | 10.38 | 10.29 | 0.19% | 2,307,543 |
| May 6, 2024 | 10.34 | 10.42 | 10.20 | 10.36 | 10.27 | 1.67% | 2,210,021 |
| May 3, 2024 | 10.21 | 10.31 | 10.14 | 10.19 | 10.10 | 1.39% | 2,179,308 |