Sunstone Hotel Investors, Inc. (SHO)

Sunstone Hotel Investors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	11.28	11.31	11.18	11.21	11.21	-	1,964,891
Sep 29, 2026	11.30	11.33	11.15	11.30	11.21	-	1,412,242
Sep 28, 2026	11.22	11.34	11.15	11.30	11.21	0.98%	1,850,251
Sep 25, 2026	11.15	11.20	11.04	11.19	11.10	0.45%	1,733,327
Sep 24, 2026	11.03	11.18	10.99	11.14	11.05	1.00%	1,663,670
Sep 23, 2026	11.03	11.10	10.95	11.03	10.94	-0.54%	1,965,326
Sep 22, 2026	11.18	11.28	11.07	11.09	11.00	-	1,290,355
Sep 21, 2026	11.04	11.11	10.95	11.09	11.00	0.45%	1,428,558
Sep 18, 2026	10.99	11.04	10.86	11.04	10.95	0.09%	4,856,854
Sep 17, 2026	11.05	11.10	11.01	11.03	10.94	0.27%	1,432,029
Sep 16, 2026	11.00	11.13	10.85	11.00	10.91	-0.09%	2,358,821
Sep 15, 2026	11.01	11.08	10.91	11.01	10.92	0.18%	2,041,139
Sep 14, 2026	10.92	11.00	10.85	10.99	10.90	0.09%	1,500,500
Sep 11, 2026	11.07	11.19	10.98	10.98	10.89	0.09%	1,113,132
Sep 10, 2026	11.05	11.05	10.89	10.97	10.88	-0.18%	2,101,060
Sep 9, 2026	10.80	11.01	10.78	10.99	10.90	1.20%	1,682,546
Sep 8, 2026	10.98	11.17	10.86	10.86	10.77	-1.81%	2,733,223
Sep 4, 2026	10.94	11.09	10.94	11.06	10.97	0.45%	2,006,409
Sep 3, 2026	11.06	11.10	10.97	11.01	10.92	0.09%	2,990,770
Sep 2, 2026	10.98	11.20	10.98	11.00	10.91	0.36%	3,194,792
Sep 1, 2026	11.08	11.16	10.91	10.96	10.87	-1.88%	3,004,310
Aug 31, 2026	11.27	11.28	11.10	11.17	11.08	-1.41%	3,323,268
Aug 28, 2026	11.27	11.37	11.20	11.33	11.24	1.25%	2,480,360
Aug 27, 2026	11.15	11.23	11.11	11.19	11.10	-0.36%	1,154,304
Aug 26, 2026	11.32	11.46	11.22	11.23	11.14	-1.14%	1,241,008
Aug 25, 2026	11.40	11.44	11.30	11.36	11.27	0.44%	1,196,697
Aug 24, 2026	11.18	11.40	11.18	11.31	11.22	0.18%	1,599,145
Aug 21, 2026	11.36	11.38	11.17	11.29	11.20	0.09%	1,550,824
Aug 20, 2026	11.05	11.31	11.05	11.28	11.19	0.98%	2,060,877
Aug 19, 2026	11.09	11.25	11.05	11.17	11.08	0.99%	2,048,047
Aug 18, 2026	10.92	11.07	10.92	11.06	10.97	1.56%	2,053,598
Aug 17, 2026	10.90	10.94	10.77	10.89	10.80	-0.46%	2,666,611
Aug 14, 2026	10.86	11.05	10.29	10.94	10.85	0.46%	1,845,489
Aug 13, 2026	10.86	10.93	10.78	10.89	10.80	0.83%	2,534,057
Aug 12, 2026	10.61	10.83	10.61	10.80	10.71	1.50%	2,748,673
Aug 11, 2026	10.85	10.93	10.64	10.64	10.56	-1.48%	4,003,877
Aug 10, 2026	11.07	11.07	10.76	10.80	10.71	-2.53%	3,101,441
Aug 7, 2026	11.26	11.43	11.07	11.08	10.99	-1.86%	3,020,913
Aug 6, 2026	11.87	11.87	11.22	11.29	11.20	-3.34%	2,760,620
Aug 5, 2026	11.58	11.77	11.50	11.68	11.59	0.60%	2,631,205
Aug 4, 2026	11.75	11.93	11.60	11.61	11.52	-0.77%	2,783,927
Aug 3, 2026	11.85	11.95	11.70	11.70	11.61	-0.59%	2,243,933
Jul 31, 2026	11.71	11.82	11.70	11.77	11.68	0.60%	1,899,855
Jul 30, 2026	11.80	11.80	11.56	11.70	11.61	-0.59%	1,883,610
Jul 29, 2026	11.76	11.88	11.74	11.77	11.68	-0.08%	2,448,250
Jul 28, 2026	11.88	11.88	11.60	11.78	11.69	-0.34%	1,922,661
Jul 27, 2026	11.78	11.91	11.78	11.82	11.73	0.68%	3,567,274
Jul 24, 2026	11.75	11.86	11.69	11.74	11.65	0.77%	1,497,653
Jul 23, 2026	11.70	11.77	11.56	11.65	11.56	-0.85%	3,246,279
Jul 22, 2026	11.80	11.89	11.72	11.75	11.66	-0.84%	3,532,883

Data Source: S&P Global Market Intelligence Last updated: Sep 30, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 30, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.