Sunstone Hotel Investors, Inc. (SHO)
NYSE: SHO · Real-Time Price · USD
10.37
+0.19 (1.87%)
Nov 22, 2024, 4:00 PM EST - Market closed

Sunstone Hotel Investors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202410.1910.4310.1910.3710.371.87%1,788,841
Nov 21, 202410.0710.3710.0310.1810.181.80%2,381,454
Nov 20, 20249.9910.079.9510.0010.00-0.60%1,805,656
Nov 19, 20249.9510.109.8810.0610.060.10%1,933,765
Nov 18, 202410.1310.1610.0510.0510.05-0.50%1,537,488
Nov 15, 202410.2310.2710.0810.1010.10-0.30%2,183,804
Nov 14, 202410.4910.5410.1210.1310.13-2.97%1,648,308
Nov 13, 202410.5410.6310.3910.4410.44-0.67%3,007,038
Nov 12, 202410.4710.7810.3010.5110.51-3.49%8,249,996
Nov 11, 202410.9111.0210.7410.8910.890.74%1,885,625
Nov 8, 202410.6710.8510.6310.8110.810.93%2,440,396
Nov 7, 202410.8010.8310.6410.7110.71-0.74%2,012,266
Nov 6, 202410.8911.1010.7510.7910.793.75%4,926,395
Nov 5, 202410.1710.4410.1310.4010.401.76%1,912,355
Nov 4, 202410.1010.3410.0610.2210.220.89%3,099,358
Nov 1, 202410.1210.2810.1110.1310.130.40%1,893,938
Oct 31, 202410.3110.3410.0910.0910.09-2.42%1,639,854
Oct 30, 202410.2710.4210.2610.3410.340.68%1,300,221
Oct 29, 202410.2410.3410.2210.2710.27-0.48%839,287
Oct 28, 202410.3510.4010.3210.3210.320.58%932,368
Oct 25, 202410.3910.4110.2410.2610.26-0.48%884,107
Oct 24, 202410.1410.3210.1310.3110.311.98%1,795,296
Oct 23, 202410.1310.1710.0110.1110.11-0.98%1,562,955
Oct 22, 202410.2010.2610.1510.2110.21-0.58%1,928,327
Oct 21, 202410.2810.2910.1310.2710.27-0.10%2,784,608
Oct 18, 202410.4310.4410.2610.2810.28-1.15%1,239,847
Oct 17, 202410.4010.4610.3510.4010.40-1,365,159
Oct 16, 202410.3910.4910.3410.4010.400.78%1,869,212
Oct 15, 202410.3710.5710.3210.3210.32-0.29%1,424,915
Oct 14, 202410.3710.3910.2310.3510.35-0.38%1,524,883
Oct 11, 202410.0710.4110.0310.3910.391.56%3,423,894
Oct 10, 202410.0410.2310.0210.2310.230.99%4,142,410
Oct 9, 202410.2310.3310.1110.1310.13-1.17%3,140,639
Oct 8, 202410.2310.289.9710.2510.250.49%1,807,231
Oct 7, 202410.4110.4610.1710.2010.20-2.58%3,335,692
Oct 4, 202410.3010.5510.2910.4710.473.05%2,154,519
Oct 3, 202410.2410.2510.0710.1610.16-1.36%3,293,587
Oct 2, 202410.1510.3410.1510.3010.300.68%4,172,308
Oct 1, 202410.3310.3610.0810.2310.23-0.87%3,932,981
Sep 30, 202410.4910.5110.2710.3210.32-2.64%2,911,469
Sep 27, 202410.6810.8110.5610.6010.510.19%2,952,317
Sep 26, 202410.7110.7410.5610.5810.49-0.28%3,392,843
Sep 25, 202410.8410.8610.6110.6110.52-2.30%1,427,517
Sep 24, 202410.6910.8910.6910.8610.771.69%1,761,573
Sep 23, 202410.7610.8110.6510.6810.59-0.65%1,416,977
Sep 20, 202410.6010.7710.5910.7510.66-0.09%5,056,778
Sep 19, 202410.5310.8210.4710.7610.674.26%2,026,932
Sep 18, 202410.3310.5010.2710.3210.230.19%1,411,900
Sep 17, 202410.2610.3610.2010.3010.211.38%1,020,266
Sep 16, 202410.2210.2310.1210.1610.070.10%2,009,503
Sep 13, 202410.0910.1710.0410.1510.061.10%1,688,466
Sep 12, 20249.9310.069.8310.049.951.93%2,069,498
Sep 11, 20249.749.909.709.859.770.51%1,850,108
Sep 10, 20249.809.839.669.809.72-0.31%1,380,269
Sep 9, 20249.899.969.829.839.75-0.61%2,199,340
Sep 6, 20249.9510.039.889.899.80-0.30%1,609,195
Sep 5, 202410.0810.089.829.929.83-1.29%3,255,888
Sep 4, 202410.1810.2710.0110.059.96-1.18%1,664,709
Sep 3, 202410.3210.3510.1110.1710.08-2.49%1,945,744
Aug 30, 202410.4210.4710.2710.4310.340.87%2,333,835
Aug 29, 202410.3010.4110.2510.3410.251.17%1,724,448
Aug 28, 202410.2110.2910.1910.2210.13-0.20%1,712,470
Aug 27, 202410.2710.4210.2310.2410.15-0.97%2,127,415
Aug 26, 202410.5310.5310.3310.3410.25-0.86%1,226,624
Aug 23, 202410.2810.4710.2210.4310.342.15%2,309,603
Aug 22, 202410.2810.3410.1410.2110.12-0.68%3,647,883
Aug 21, 202410.1110.3110.0710.2810.191.98%1,497,285
Aug 20, 202410.2210.2310.0810.089.99-1.37%1,827,450
Aug 19, 202410.0410.2310.0410.2210.131.79%1,187,831
Aug 16, 202410.0010.119.9810.049.95-0.20%2,646,848
Aug 15, 20249.9610.069.8510.069.973.07%2,653,556
Aug 14, 20249.819.839.739.769.68-0.20%2,388,034
Aug 13, 20249.609.799.539.789.702.84%2,521,999
Aug 12, 20249.679.719.499.519.43-1.65%1,903,772
Aug 9, 20249.649.779.579.679.590.10%3,295,493
Aug 8, 20249.489.719.459.669.582.11%4,634,431
Aug 7, 20249.529.719.399.469.38-2.07%3,243,120
Aug 6, 20249.489.749.419.669.581.68%4,070,188
Aug 5, 20249.559.789.469.509.42-4.33%5,900,608
Aug 2, 20249.9210.109.769.939.84-1.88%3,823,986
Aug 1, 202410.3910.399.9910.1210.03-2.32%5,157,626
Jul 31, 202410.4810.5510.3410.3610.27-1.52%2,992,096
Jul 30, 202410.5810.6810.5210.5210.43-0.09%1,370,247
Jul 29, 202410.3810.5710.3610.5310.441.25%1,307,093
Jul 26, 202410.3010.4210.2410.4010.312.06%1,848,259
Jul 25, 202410.2510.3610.1110.1910.10-0.78%2,436,587
Jul 24, 202410.5310.5310.2510.2710.18-2.47%1,272,992
Jul 23, 202410.4510.6010.4310.5310.440.19%1,781,675
Jul 22, 202410.4710.5110.2810.5110.420.96%1,543,811
Jul 19, 202410.4210.4710.3210.4110.32-0.10%1,758,255
Jul 18, 202410.7110.8310.4010.4210.33-3.43%1,558,485
Jul 17, 202410.5810.8610.5810.7910.701.03%2,303,537
Jul 16, 202410.6810.7110.5510.6810.590.85%2,543,334
Jul 15, 202410.6410.6910.5610.5910.500.19%2,335,583
Jul 12, 202410.6310.6610.5010.5710.480.48%2,659,176
Jul 11, 202410.7510.8110.5110.5210.430.48%3,756,320
Jul 10, 202410.3910.5610.3510.4710.383.15%4,554,806
Jul 9, 202410.1010.2510.0810.1510.06-0.10%1,506,184
Jul 8, 202410.2210.2810.0910.1610.070.10%2,167,912
Jul 5, 202410.0810.1710.0010.1510.060.69%2,262,369