Sunstone Hotel Investors, Inc. SHO
NYSE · United States · Finance
$11.210.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $11.21 | -0.80% | $11.28 | $11.31 | $11.18 | 2.04M |
| 2026-09-29 | $11.30 | 0.00% | $11.30 | $11.33 | $11.15 | 1.41M |
| 2026-09-28 | $11.30 | +0.98% | $11.22 | $11.34 | $11.15 | 1.85M |
| 2026-09-25 | $11.19 | +0.45% | $11.15 | $11.20 | $11.04 | 1.73M |
| 2026-09-24 | $11.14 | +1.00% | $11.03 | $11.18 | $10.99 | 1.66M |
| 2026-09-23 | $11.03 | -0.54% | $11.03 | $11.10 | $10.95 | 1.96M |
| 2026-09-22 | $11.09 | 0.00% | $11.18 | $11.28 | $11.07 | 1.29M |
| 2026-09-21 | $11.09 | +0.45% | $11.04 | $11.11 | $10.95 | 1.43M |
| 2026-09-18 | $11.04 | +0.09% | $10.99 | $11.04 | $10.86 | 4.86M |
| 2026-09-17 | $11.03 | +0.27% | $11.05 | $11.10 | $11.01 | 1.43M |
| 2026-09-16 | $11.00 | -0.09% | $11.00 | $11.13 | $10.85 | 2.36M |
| 2026-09-15 | $11.01 | +0.18% | $11.01 | $11.08 | $10.91 | 2.04M |
| 2026-09-14 | $10.99 | +0.09% | $10.92 | $11.00 | $10.85 | 1.50M |
| 2026-09-11 | $10.98 | +0.09% | $11.07 | $11.19 | $10.98 | 1.11M |
| 2026-09-10 | $10.97 | -0.18% | $11.05 | $11.05 | $10.89 | 2.10M |
| 2026-09-09 | $10.99 | +1.20% | $10.80 | $11.01 | $10.78 | 1.68M |
| 2026-09-08 | $10.86 | -1.81% | $10.98 | $11.17 | $10.86 | 2.73M |
| 2026-09-04 | $11.06 | +0.45% | $10.94 | $11.09 | $10.94 | 2.01M |
| 2026-09-03 | $11.01 | +0.09% | $11.06 | $11.10 | $10.97 | 2.99M |
| 2026-09-02 | $11.00 | +0.36% | $10.98 | $11.20 | $10.98 | 3.19M |
| 2026-09-01 | $10.96 | -1.88% | $11.08 | $11.16 | $10.91 | 3.00M |
| 2026-08-31 | $11.17 | -1.41% | $11.27 | $11.28 | $11.10 | 3.32M |
| 2026-08-28 | $11.33 | +1.25% | $11.27 | $11.37 | $11.20 | 2.48M |
| 2026-08-27 | $11.19 | -0.36% | $11.15 | $11.23 | $11.11 | 1.15M |
| 2026-08-26 | $11.23 | -1.14% | $11.32 | $11.46 | $11.22 | 1.24M |
| 2026-08-25 | $11.36 | +0.44% | $11.40 | $11.44 | $11.30 | 1.20M |
| 2026-08-24 | $11.31 | +0.18% | $11.18 | $11.40 | $11.18 | 1.60M |
| 2026-08-21 | $11.29 | +0.09% | $11.36 | $11.38 | $11.17 | 1.55M |
| 2026-08-20 | $11.28 | +0.98% | $11.05 | $11.31 | $11.05 | 2.06M |
| 2026-08-19 | $11.17 | +0.99% | $11.09 | $11.25 | $11.05 | 2.05M |
| 2026-08-18 | $11.06 | +1.56% | $10.92 | $11.07 | $10.92 | 2.05M |
| 2026-08-17 | $10.89 | -0.46% | $10.90 | $10.94 | $10.77 | 2.67M |
| 2026-08-14 | $10.94 | +0.46% | $10.86 | $11.05 | $10.29 | 1.85M |
| 2026-08-13 | $10.89 | +0.83% | $10.86 | $10.93 | $10.78 | 2.53M |
| 2026-08-12 | $10.80 | +1.50% | $10.61 | $10.83 | $10.61 | 2.75M |
| 2026-08-11 | $10.64 | -1.48% | $10.85 | $10.93 | $10.64 | 4.00M |
| 2026-08-10 | $10.80 | -2.53% | $11.07 | $11.07 | $10.76 | 3.10M |
| 2026-08-07 | $11.08 | -1.86% | $11.26 | $11.43 | $11.07 | 3.02M |
| 2026-08-06 | $11.29 | -3.34% | $11.87 | $11.87 | $11.22 | 2.76M |
| 2026-08-05 | $11.68 | +0.60% | $11.58 | $11.77 | $11.50 | 2.63M |
| 2026-08-04 | $11.61 | -0.77% | $11.75 | $11.93 | $11.60 | 2.78M |
| 2026-08-03 | $11.70 | -0.59% | $11.85 | $11.95 | $11.70 | 2.24M |
| 2026-07-31 | $11.77 | +0.60% | $11.71 | $11.82 | $11.70 | 1.90M |
| 2026-07-30 | $11.70 | -0.59% | $11.80 | $11.80 | $11.56 | 1.88M |
| 2026-07-29 | $11.77 | -0.08% | $11.76 | $11.88 | $11.74 | 2.45M |
| 2026-07-28 | $11.78 | -0.34% | $11.88 | $11.88 | $11.60 | 1.92M |
| 2026-07-27 | $11.82 | +0.68% | $11.78 | $11.91 | $11.78 | 3.57M |
| 2026-07-24 | $11.74 | +0.77% | $11.75 | $11.86 | $11.69 | 1.50M |
| 2026-07-23 | $11.65 | -0.85% | $11.70 | $11.77 | $11.56 | 3.25M |
| 2026-07-22 | $11.75 | -0.84% | $11.80 | $11.89 | $11.72 | 3.53M |
| 2026-07-21 | $11.85 | +0.51% | $11.75 | $11.86 | $11.67 | 2.41M |
| 2026-07-20 | $11.79 | +0.51% | $11.80 | $11.85 | $11.71 | 1.16M |
| 2026-07-17 | $11.73 | +1.82% | $11.43 | $11.75 | $11.39 | 1.83M |
| 2026-07-16 | $11.52 | -0.09% | $11.51 | $11.67 | $11.47 | 2.14M |
| 2026-07-15 | $11.53 | +1.50% | $11.41 | $11.68 | $11.41 | 2.28M |
| 2026-07-14 | $11.36 | +0.53% | $11.32 | $11.39 | $11.23 | 2.38M |
| 2026-07-13 | $11.30 | +0.71% | $11.24 | $11.33 | $11.18 | 2.36M |
| 2026-07-10 | $11.22 | -0.09% | $11.24 | $11.36 | $11.17 | 2.06M |
| 2026-07-09 | $11.23 | +1.63% | $11.12 | $11.29 | $11.06 | 1.43M |
| 2026-07-08 | $11.05 | -1.25% | $11.11 | $11.19 | $10.99 | 2.41M |
| 2026-07-07 | $11.19 | +0.09% | $11.19 | $11.30 | $11.03 | 4.02M |
| 2026-07-06 | $11.18 | -1.76% | $11.37 | $11.49 | $11.17 | 2.31M |
| 2026-07-02 | $11.38 | +1.88% | $11.24 | $11.43 | $11.23 | 1.74M |
| 2026-07-01 | $11.17 | -2.45% | $11.40 | $11.45 | $11.12 | 3.47M |
| 2026-06-30 | $11.45 | -1.80% | $11.47 | $11.59 | $11.39 | 3.92M |
| 2026-06-29 | $11.66 | -2.18% | $11.87 | $12.06 | $11.62 | 4.12M |
| 2026-06-26 | $11.92 | +2.76% | $11.53 | $11.92 | $11.45 | 12.73M |
| 2026-06-25 | $11.60 | -0.34% | $11.70 | $11.77 | $11.47 | 4.06M |
| 2026-06-24 | $11.64 | -0.85% | $11.77 | $11.80 | $11.53 | 3.32M |
| 2026-06-23 | $11.74 | -1.01% | $11.79 | $12.00 | $11.70 | 4.89M |
| 2026-06-22 | $11.86 | -0.42% | $11.88 | $12.07 | $11.83 | 2.50M |
| 2026-06-18 | $11.91 | +1.45% | $11.86 | $12.03 | $11.85 | 4.52M |
| 2026-06-17 | $11.74 | -0.93% | $11.79 | $12.01 | $11.67 | 3.27M |
| 2026-06-16 | $11.85 | +0.59% | $11.79 | $11.90 | $11.72 | 2.19M |
| 2026-06-15 | $11.78 | +0.51% | $11.83 | $11.88 | $11.68 | 1.82M |
| 2026-06-12 | $11.72 | +0.17% | $11.75 | $11.82 | $11.69 | 1.37M |
| 2026-06-11 | $11.70 | +2.36% | $11.52 | $11.74 | $11.45 | 3.38M |
| 2026-06-10 | $11.43 | -1.30% | $11.55 | $11.65 | $11.41 | 1.97M |
| 2026-06-09 | $11.58 | +0.52% | $11.60 | $11.71 | $11.41 | 1.94M |
| 2026-06-08 | $11.52 | +0.35% | $11.38 | $11.63 | $11.38 | 2.02M |
| 2026-06-05 | $11.48 | -0.17% | $11.51 | $11.59 | $11.46 | 1.73M |
| 2026-06-04 | $11.50 | +2.77% | $11.29 | $11.53 | $11.25 | 1.47M |
| 2026-06-03 | $11.19 | +0.99% | $11.04 | $11.31 | $10.96 | 1.82M |
| 2026-06-02 | $11.08 | +0.82% | $11.00 | $11.15 | $10.88 | 1.83M |
| 2026-06-01 | $10.99 | +1.57% | $10.79 | $11.00 | $10.72 | 2.11M |
| 2026-05-29 | $10.82 | -0.82% | $10.91 | $11.01 | $10.76 | 1.99M |
| 2026-05-28 | $10.91 | +0.28% | $10.86 | $10.99 | $10.80 | 1.60M |
| 2026-05-27 | $10.88 | +0.18% | $10.90 | $11.05 | $10.86 | 2.19M |
| 2026-05-26 | $10.86 | +2.26% | $10.65 | $10.88 | $10.65 | 3.27M |
| 2026-05-22 | $10.62 | -0.84% | $10.73 | $10.74 | $10.56 | 2.96M |