Sunstone Hotel Investors, Inc. (SHO)
NYSE: SHO · Real-Time Price · USD
9.01
-0.05 (-0.55%)
At close: Aug 15, 2025, 4:00 PM
9.01
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
Sunstone Hotel Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 9.06 | 9.12 | 8.94 | 9.01 | 9.01 | -0.55% | 4,008,275 |
| Aug 14, 2025 | 9.13 | 9.17 | 9.01 | 9.06 | 9.06 | -1.95% | 2,144,860 |
| Aug 13, 2025 | 9.00 | 9.28 | 8.99 | 9.24 | 9.24 | 2.67% | 1,405,452 |
| Aug 12, 2025 | 8.72 | 9.01 | 8.68 | 9.00 | 9.00 | 4.29% | 2,020,229 |
| Aug 11, 2025 | 8.70 | 8.77 | 8.61 | 8.63 | 8.63 | -0.92% | 2,552,954 |
| Aug 8, 2025 | 8.86 | 8.86 | 8.67 | 8.71 | 8.71 | -0.91% | 2,385,582 |
| Aug 7, 2025 | 8.86 | 8.90 | 8.67 | 8.79 | 8.79 | 0.34% | 2,146,480 |
| Aug 6, 2025 | 8.50 | 8.77 | 8.48 | 8.76 | 8.76 | -0.11% | 4,326,252 |
| Aug 5, 2025 | 8.78 | 8.79 | 8.64 | 8.77 | 8.77 | 0.23% | 2,154,538 |
| Aug 4, 2025 | 8.66 | 8.80 | 8.62 | 8.75 | 8.75 | 1.27% | 1,209,112 |
| Aug 1, 2025 | 8.64 | 8.71 | 8.52 | 8.64 | 8.64 | -1.26% | 2,296,956 |
| Jul 31, 2025 | 8.72 | 8.83 | 8.63 | 8.75 | 8.75 | -0.46% | 2,232,257 |
| Jul 30, 2025 | 9.00 | 9.00 | 8.71 | 8.79 | 8.79 | -1.90% | 1,637,213 |
| Jul 29, 2025 | 9.02 | 9.06 | 8.90 | 8.96 | 8.96 | -0.22% | 1,883,255 |
| Jul 28, 2025 | 9.10 | 9.11 | 8.97 | 8.98 | 8.98 | -0.44% | 1,528,003 |
| Jul 25, 2025 | 9.01 | 9.11 | 8.95 | 9.02 | 9.02 | 0.78% | 1,083,023 |
| Jul 24, 2025 | 8.93 | 9.02 | 8.90 | 8.95 | 8.95 | -0.89% | 2,039,562 |
| Jul 23, 2025 | 9.12 | 9.18 | 9.02 | 9.03 | 9.03 | -0.22% | 1,449,818 |
| Jul 22, 2025 | 8.85 | 9.07 | 8.85 | 9.05 | 9.05 | 2.26% | 1,469,246 |
| Jul 21, 2025 | 8.94 | 9.03 | 8.83 | 8.85 | 8.85 | -0.34% | 1,685,273 |
| Jul 18, 2025 | 8.86 | 8.92 | 8.74 | 8.88 | 8.88 | 0.91% | 1,956,744 |
| Jul 17, 2025 | 8.86 | 9.01 | 8.80 | 8.80 | 8.80 | -1.01% | 2,388,826 |
| Jul 16, 2025 | 8.92 | 9.05 | 8.85 | 8.89 | 8.89 | -0.22% | 1,356,571 |
| Jul 15, 2025 | 9.12 | 9.14 | 8.90 | 8.91 | 8.91 | -2.09% | 1,389,956 |
| Jul 14, 2025 | 9.12 | 9.14 | 8.95 | 9.10 | 9.10 | -0.11% | 1,249,663 |
| Jul 11, 2025 | 9.15 | 9.21 | 9.06 | 9.11 | 9.11 | -1.62% | 1,974,738 |
| Jul 10, 2025 | 9.00 | 9.30 | 8.98 | 9.26 | 9.26 | 3.35% | 1,635,014 |
| Jul 9, 2025 | 9.04 | 9.04 | 8.87 | 8.96 | 8.96 | -0.33% | 1,851,738 |
| Jul 8, 2025 | 8.84 | 9.08 | 8.84 | 8.99 | 8.99 | 2.16% | 1,790,337 |
| Jul 7, 2025 | 8.85 | 8.96 | 8.70 | 8.80 | 8.80 | -1.46% | 2,868,760 |
| Jul 3, 2025 | 8.97 | 9.01 | 8.86 | 8.93 | 8.93 | 0.11% | 2,102,200 |
| Jul 2, 2025 | 8.84 | 8.94 | 8.79 | 8.92 | 8.92 | 0.90% | 1,700,407 |
| Jul 1, 2025 | 8.65 | 9.02 | 8.63 | 8.84 | 8.84 | 1.84% | 1,789,418 |
| Jun 30, 2025 | 8.87 | 8.87 | 8.58 | 8.68 | 8.68 | -2.69% | 2,301,284 |
| Jun 27, 2025 | 8.91 | 9.02 | 8.81 | 8.92 | 8.83 | 0.45% | 3,702,398 |
| Jun 26, 2025 | 8.70 | 8.94 | 8.63 | 8.88 | 8.79 | 2.90% | 3,922,405 |
| Jun 25, 2025 | 8.69 | 8.76 | 8.60 | 8.63 | 8.54 | -1.15% | 1,980,307 |
| Jun 24, 2025 | 8.84 | 8.90 | 8.73 | 8.73 | 8.64 | 0.11% | 2,659,547 |
| Jun 23, 2025 | 8.52 | 8.80 | 8.48 | 8.72 | 8.63 | 0.23% | 4,034,220 |
| Jun 20, 2025 | 8.78 | 8.86 | 8.67 | 8.70 | 8.61 | - | 4,814,285 |
| Jun 18, 2025 | 8.67 | 8.90 | 8.65 | 8.70 | 8.61 | - | 2,433,047 |
| Jun 17, 2025 | 8.65 | 8.77 | 8.58 | 8.70 | 8.61 | -0.11% | 3,090,203 |
| Jun 16, 2025 | 8.60 | 8.81 | 8.51 | 8.71 | 8.62 | 2.59% | 2,414,893 |
| Jun 13, 2025 | 8.70 | 8.78 | 8.43 | 8.49 | 8.40 | -4.18% | 3,486,194 |
| Jun 12, 2025 | 8.82 | 9.02 | 8.73 | 8.86 | 8.77 | -0.45% | 3,512,777 |
| Jun 11, 2025 | 9.17 | 9.23 | 8.87 | 8.90 | 8.81 | -2.09% | 3,618,504 |
| Jun 10, 2025 | 9.15 | 9.34 | 9.02 | 9.09 | 9.00 | 0.22% | 2,811,120 |
| Jun 9, 2025 | 8.79 | 9.11 | 8.77 | 9.07 | 8.98 | 3.42% | 2,960,133 |
| Jun 6, 2025 | 8.84 | 8.84 | 8.72 | 8.77 | 8.68 | 1.39% | 1,256,518 |
| Jun 5, 2025 | 8.70 | 8.80 | 8.60 | 8.65 | 8.56 | -0.57% | 1,589,105 |