Sunstone Hotel Investors, Inc. (SHO)
NYSE: SHO · Real-Time Price · USD
8.92
+0.04 (0.45%)
Jun 27, 2025, 4:00 PM - Market closed
Sunstone Hotel Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.91 | 9.02 | 8.81 | 8.92 | 8.92 | 0.45% | 3,385,466 |
| Jun 26, 2025 | 8.70 | 8.94 | 8.63 | 8.88 | 8.88 | 2.90% | 3,922,405 |
| Jun 25, 2025 | 8.69 | 8.76 | 8.60 | 8.63 | 8.63 | -1.15% | 1,980,307 |
| Jun 24, 2025 | 8.84 | 8.90 | 8.73 | 8.73 | 8.73 | 0.11% | 2,659,547 |
| Jun 23, 2025 | 8.52 | 8.80 | 8.48 | 8.72 | 8.72 | 0.23% | 4,034,220 |
| Jun 20, 2025 | 8.78 | 8.86 | 8.67 | 8.70 | 8.70 | - | 4,814,285 |
| Jun 18, 2025 | 8.67 | 8.90 | 8.65 | 8.70 | 8.70 | - | 2,433,047 |
| Jun 17, 2025 | 8.65 | 8.77 | 8.58 | 8.70 | 8.70 | -0.11% | 3,090,203 |
| Jun 16, 2025 | 8.60 | 8.81 | 8.51 | 8.71 | 8.71 | 2.59% | 2,414,893 |
| Jun 13, 2025 | 8.70 | 8.78 | 8.43 | 8.49 | 8.49 | -4.18% | 3,486,194 |
| Jun 12, 2025 | 8.82 | 9.02 | 8.73 | 8.86 | 8.86 | -0.45% | 3,512,777 |
| Jun 11, 2025 | 9.17 | 9.23 | 8.87 | 8.90 | 8.90 | -2.09% | 3,618,504 |
| Jun 10, 2025 | 9.15 | 9.34 | 9.02 | 9.09 | 9.09 | 0.22% | 2,811,120 |
| Jun 9, 2025 | 8.79 | 9.11 | 8.77 | 9.07 | 9.07 | 3.42% | 2,960,133 |
| Jun 6, 2025 | 8.84 | 8.84 | 8.72 | 8.77 | 8.77 | 1.39% | 1,256,518 |
| Jun 5, 2025 | 8.70 | 8.80 | 8.60 | 8.65 | 8.65 | -0.57% | 1,589,105 |
| Jun 4, 2025 | 8.86 | 8.88 | 8.61 | 8.70 | 8.70 | -2.03% | 2,354,073 |
| Jun 3, 2025 | 8.88 | 9.00 | 8.83 | 8.88 | 8.88 | - | 2,097,701 |
| Jun 2, 2025 | 8.93 | 8.95 | 8.79 | 8.88 | 8.88 | -0.89% | 1,435,601 |
| May 30, 2025 | 9.00 | 9.07 | 8.84 | 8.96 | 8.96 | -0.78% | 2,595,247 |
| May 29, 2025 | 9.04 | 9.15 | 8.90 | 9.03 | 9.03 | 0.33% | 1,436,345 |
| May 28, 2025 | 9.01 | 9.17 | 8.95 | 9.00 | 9.00 | 0.11% | 2,853,207 |
| May 27, 2025 | 8.79 | 9.00 | 8.72 | 8.99 | 8.99 | 3.69% | 2,287,330 |
| May 23, 2025 | 8.44 | 8.71 | 8.44 | 8.67 | 8.67 | 0.23% | 3,899,379 |
| May 22, 2025 | 8.55 | 8.73 | 8.50 | 8.65 | 8.65 | 0.70% | 2,169,022 |
| May 21, 2025 | 8.71 | 8.86 | 8.57 | 8.59 | 8.59 | -2.72% | 2,627,863 |
| May 20, 2025 | 8.83 | 8.93 | 8.72 | 8.83 | 8.83 | -0.56% | 1,511,337 |
| May 19, 2025 | 8.78 | 8.94 | 8.71 | 8.88 | 8.88 | -0.45% | 1,608,972 |
| May 16, 2025 | 8.84 | 9.01 | 8.77 | 8.92 | 8.92 | 1.25% | 2,726,495 |
| May 15, 2025 | 8.82 | 8.88 | 8.74 | 8.81 | 8.81 | -0.68% | 1,240,409 |
| May 14, 2025 | 9.02 | 9.03 | 8.85 | 8.87 | 8.87 | -2.10% | 1,535,759 |
| May 13, 2025 | 9.21 | 9.25 | 9.04 | 9.06 | 9.06 | -1.20% | 2,431,179 |
| May 12, 2025 | 9.10 | 9.38 | 9.10 | 9.17 | 9.17 | 6.38% | 3,456,469 |
| May 9, 2025 | 8.36 | 8.65 | 8.29 | 8.62 | 8.62 | 2.99% | 5,443,633 |
| May 8, 2025 | 8.27 | 8.38 | 8.14 | 8.37 | 8.37 | 2.45% | 3,202,794 |
| May 7, 2025 | 8.33 | 8.39 | 8.15 | 8.17 | 8.17 | -1.57% | 2,344,459 |
| May 6, 2025 | 8.52 | 8.76 | 8.16 | 8.30 | 8.30 | -3.26% | 1,900,651 |
| May 5, 2025 | 8.64 | 8.79 | 8.54 | 8.58 | 8.58 | -1.72% | 1,851,113 |
| May 2, 2025 | 8.61 | 8.74 | 8.55 | 8.73 | 8.73 | 3.07% | 3,242,597 |
| May 1, 2025 | 8.42 | 8.59 | 8.40 | 8.47 | 8.47 | 1.56% | 2,012,299 |
| Apr 30, 2025 | 8.26 | 8.35 | 8.07 | 8.34 | 8.34 | 1.58% | 3,218,093 |
| Apr 29, 2025 | 8.24 | 8.32 | 8.19 | 8.21 | 8.21 | -1.08% | 1,367,033 |
| Apr 28, 2025 | 8.23 | 8.37 | 8.16 | 8.30 | 8.30 | 0.73% | 1,968,453 |
| Apr 25, 2025 | 8.02 | 8.26 | 7.94 | 8.24 | 8.24 | 2.23% | 1,875,099 |
| Apr 24, 2025 | 8.01 | 8.13 | 7.95 | 8.06 | 8.06 | 0.37% | 2,835,462 |
| Apr 23, 2025 | 8.52 | 8.55 | 7.99 | 8.03 | 8.03 | -2.07% | 5,027,305 |
| Apr 22, 2025 | 8.23 | 8.33 | 8.08 | 8.20 | 8.20 | - | 3,500,990 |
| Apr 21, 2025 | 8.11 | 8.21 | 8.02 | 8.20 | 8.20 | -0.49% | 1,927,578 |
| Apr 17, 2025 | 8.21 | 8.36 | 8.21 | 8.24 | 8.24 | 0.98% | 2,737,347 |
| Apr 16, 2025 | 8.21 | 8.33 | 8.10 | 8.16 | 8.16 | -0.97% | 2,089,855 |