Sunstone Hotel Investors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	11.86	12.03	11.85	11.91	11.91	1.45%	4,404,810
Jun 17, 2026	11.79	12.01	11.67	11.74	11.74	-0.93%	3,267,673
Jun 16, 2026	11.79	11.90	11.72	11.85	11.85	0.59%	2,088,996
Jun 15, 2026	11.83	11.88	11.68	11.78	11.78	0.51%	1,784,281
Jun 12, 2026	11.75	11.82	11.69	11.72	11.72	0.17%	1,249,382
Jun 11, 2026	11.52	11.74	11.45	11.70	11.70	2.36%	3,333,831
Jun 10, 2026	11.55	11.65	11.41	11.43	11.43	-1.30%	1,968,788
Jun 9, 2026	11.60	11.71	11.41	11.58	11.58	0.52%	1,882,566
Jun 8, 2026	11.38	11.63	11.38	11.52	11.52	0.35%	1,683,487
Jun 5, 2026	11.51	11.59	11.46	11.48	11.48	-0.17%	1,606,233
Jun 4, 2026	11.29	11.53	11.25	11.50	11.50	2.77%	1,467,252
Jun 3, 2026	11.04	11.31	10.96	11.19	11.19	0.99%	1,815,215
Jun 2, 2026	11.00	11.15	10.88	11.08	11.08	0.82%	1,787,925
Jun 1, 2026	10.79	11.00	10.72	10.99	10.99	1.57%	2,062,965
May 29, 2026	10.91	11.01	10.76	10.82	10.82	-0.82%	1,946,239
May 28, 2026	10.86	10.99	10.80	10.91	10.91	0.28%	1,589,128
May 27, 2026	10.90	11.05	10.86	10.88	10.88	0.18%	2,136,913
May 26, 2026	10.65	10.88	10.65	10.86	10.86	2.26%	3,229,968
May 22, 2026	10.73	10.74	10.56	10.62	10.62	-0.84%	2,919,476
May 21, 2026	10.50	10.72	10.38	10.71	10.71	1.52%	3,532,627
May 20, 2026	10.30	10.56	10.25	10.55	10.55	2.53%	2,484,515
May 19, 2026	10.38	10.41	10.23	10.29	10.29	-1.06%	2,381,365
May 18, 2026	10.23	10.45	10.17	10.40	10.40	2.46%	1,935,982
May 15, 2026	10.34	10.34	10.12	10.15	10.15	-2.03%	2,716,192
May 14, 2026	10.30	10.52	10.30	10.36	10.36	1.17%	3,468,883
May 13, 2026	10.20	10.31	10.18	10.24	10.24	-	1,127,024
May 12, 2026	10.27	10.29	10.11	10.24	10.24	-0.29%	1,143,891
May 11, 2026	10.50	10.56	10.25	10.27	10.27	-2.10%	1,183,928
May 8, 2026	10.37	10.58	10.33	10.49	10.49	1.35%	1,472,576
May 7, 2026	10.30	10.39	10.25	10.35	10.35	0.98%	1,659,876
May 6, 2026	10.29	10.33	10.19	10.25	10.25	2.30%	1,419,820
May 5, 2026	9.78	10.05	9.64	10.02	10.02	3.19%	1,415,676
May 4, 2026	9.83	9.92	9.69	9.71	9.71	-1.82%	1,318,409
May 1, 2026	9.82	9.92	9.78	9.89	9.89	0.71%	1,329,805
Apr 30, 2026	9.81	9.88	9.79	9.82	9.82	-0.10%	1,379,909
Apr 29, 2026	9.70	9.86	9.70	9.83	9.83	0.92%	1,504,558
Apr 28, 2026	9.73	9.80	9.66	9.74	9.74	0.52%	1,130,121
Apr 27, 2026	9.64	9.77	9.61	9.69	9.69	0.52%	869,344
Apr 24, 2026	9.52	9.65	9.48	9.64	9.64	0.84%	909,082
Apr 23, 2026	9.57	9.63	9.46	9.56	9.56	0.53%	555,827
Apr 22, 2026	9.68	9.68	9.48	9.51	9.51	-1.25%	927,524
Apr 21, 2026	9.74	9.83	9.61	9.63	9.63	-1.03%	986,917
Apr 20, 2026	9.59	9.75	9.54	9.73	9.73	0.83%	2,398,989
Apr 17, 2026	9.62	9.76	9.62	9.65	9.65	1.58%	1,603,246
Apr 16, 2026	9.53	9.67	9.45	9.50	9.50	-0.73%	1,686,161
Apr 15, 2026	9.70	9.75	9.54	9.57	9.57	-1.75%	1,978,995
Apr 14, 2026	9.56	9.81	9.54	9.74	9.74	1.78%	1,389,622
Apr 13, 2026	9.51	9.58	9.40	9.57	9.57	0.21%	1,338,619
Apr 10, 2026	9.49	9.60	9.44	9.55	9.55	0.95%	2,900,829
Apr 9, 2026	9.17	9.62	9.16	9.46	9.46	2.60%	3,014,300