Sunstone Hotel Investors, Inc. (SHO)
NYSE: SHO · Real-Time Price · USD
10.49
+0.14 (1.35%)
May 8, 2026, 4:00 PM EDT - Market closed
Sunstone Hotel Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 10.37 | 10.58 | 10.33 | 10.49 | 10.49 | 1.35% | 1,470,110 |
| May 7, 2026 | 10.30 | 10.39 | 10.25 | 10.35 | 10.35 | 0.98% | 1,583,004 |
| May 6, 2026 | 10.29 | 10.33 | 10.19 | 10.25 | 10.25 | 2.30% | 1,413,789 |
| May 5, 2026 | 9.78 | 10.05 | 9.64 | 10.02 | 10.02 | 3.19% | 1,383,783 |
| May 4, 2026 | 9.83 | 9.92 | 9.69 | 9.71 | 9.71 | -1.82% | 1,314,040 |
| May 1, 2026 | 9.82 | 9.92 | 9.78 | 9.89 | 9.89 | 0.71% | 1,318,541 |
| Apr 30, 2026 | 9.81 | 9.88 | 9.79 | 9.82 | 9.82 | -0.10% | 1,352,124 |
| Apr 29, 2026 | 9.70 | 9.86 | 9.70 | 9.83 | 9.83 | 0.92% | 1,499,409 |
| Apr 28, 2026 | 9.73 | 9.80 | 9.66 | 9.74 | 9.74 | 0.52% | 1,130,119 |
| Apr 27, 2026 | 9.64 | 9.77 | 9.61 | 9.69 | 9.69 | 0.52% | 869,342 |
| Apr 24, 2026 | 9.52 | 9.65 | 9.48 | 9.64 | 9.64 | 0.84% | 816,528 |
| 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% | 911,044 |
| Apr 21, 2026 | 9.74 | 9.83 | 9.61 | 9.63 | 9.63 | -1.03% | 986,704 |
| Apr 20, 2026 | 9.59 | 9.75 | 9.54 | 9.73 | 9.73 | 0.83% | 2,145,038 |
| Apr 17, 2026 | 9.62 | 9.76 | 9.62 | 9.65 | 9.65 | 1.58% | 1,599,386 |
| Apr 16, 2026 | 9.53 | 9.67 | 9.45 | 9.50 | 9.50 | -0.73% | 1,686,103 |
| 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% | 1,234,871 |
| Apr 13, 2026 | 9.51 | 9.58 | 9.40 | 9.57 | 9.57 | 0.21% | 1,338,618 |
| 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 |
| Apr 8, 2026 | 9.22 | 9.29 | 9.15 | 9.22 | 9.22 | 2.44% | 2,936,102 |
| Apr 7, 2026 | 8.99 | 9.08 | 8.97 | 9.00 | 9.00 | -0.33% | 2,081,431 |
| Apr 6, 2026 | 8.97 | 9.03 | 8.89 | 9.03 | 9.03 | 0.22% | 1,942,973 |
| Apr 2, 2026 | 8.92 | 9.04 | 8.86 | 9.01 | 9.01 | 0.22% | 1,343,094 |
| Apr 1, 2026 | 9.11 | 9.11 | 8.98 | 8.99 | 8.99 | -0.22% | 1,739,650 |
| Mar 31, 2026 | 9.06 | 9.12 | 8.94 | 9.01 | 9.01 | 0.22% | 1,910,729 |
| Mar 30, 2026 | 9.01 | 9.10 | 8.96 | 8.99 | 8.90 | 0.45% | 1,568,866 |
| Mar 27, 2026 | 9.17 | 9.21 | 8.93 | 8.95 | 8.86 | -3.24% | 1,565,100 |
| Mar 26, 2026 | 9.31 | 9.42 | 9.22 | 9.25 | 9.16 | -0.11% | 1,183,802 |
| Mar 25, 2026 | 9.18 | 9.27 | 9.10 | 9.26 | 9.17 | 1.87% | 1,193,518 |
| Mar 24, 2026 | 9.01 | 9.21 | 9.00 | 9.09 | 9.00 | -0.22% | 1,111,503 |
| Mar 23, 2026 | 9.12 | 9.33 | 9.06 | 9.11 | 9.02 | 2.59% | 2,121,215 |
| Mar 20, 2026 | 9.04 | 9.12 | 8.86 | 8.88 | 8.79 | -2.52% | 3,710,180 |
| Mar 19, 2026 | 8.98 | 9.16 | 8.97 | 9.11 | 9.02 | 0.66% | 3,114,200 |
| Mar 18, 2026 | 9.01 | 9.19 | 8.99 | 9.05 | 8.96 | -0.44% | 1,539,189 |
| Mar 17, 2026 | 9.21 | 9.30 | 9.08 | 9.09 | 9.00 | -0.22% | 1,445,359 |
| Mar 16, 2026 | 9.04 | 9.21 | 9.03 | 9.11 | 9.02 | 2.02% | 1,406,092 |
| Mar 13, 2026 | 9.15 | 9.23 | 8.93 | 8.93 | 8.84 | -1.33% | 1,720,322 |
| Mar 12, 2026 | 9.14 | 9.21 | 9.03 | 9.05 | 8.96 | -2.16% | 1,055,235 |
| Mar 11, 2026 | 9.24 | 9.31 | 9.20 | 9.25 | 9.16 | -0.43% | 1,074,483 |
| Mar 10, 2026 | 9.30 | 9.46 | 9.26 | 9.29 | 9.20 | -0.64% | 1,601,443 |
| Mar 9, 2026 | 9.26 | 9.41 | 9.02 | 9.35 | 9.26 | -0.32% | 1,949,877 |
| Mar 6, 2026 | 9.43 | 9.47 | 9.25 | 9.38 | 9.29 | -2.09% | 1,757,320 |
| Mar 5, 2026 | 9.66 | 9.70 | 9.53 | 9.58 | 9.48 | -1.34% | 1,235,366 |
| Mar 4, 2026 | 9.63 | 9.83 | 9.59 | 9.71 | 9.61 | 1.68% | 2,003,099 |
| Mar 3, 2026 | 9.26 | 9.59 | 9.19 | 9.55 | 9.45 | 0.63% | 1,723,625 |
| Mar 2, 2026 | 9.21 | 9.50 | 9.04 | 9.49 | 9.39 | 2.26% | 2,385,318 |
| Feb 27, 2026 | 9.48 | 9.82 | 9.19 | 9.28 | 9.19 | -3.93% | 3,069,212 |