Sunstone Hotel Investors, Inc. Sunstone Hotel Investors, Inc. Common Shares (SHO)

8.9400
-0.0800 (-0.89%)
NYSE · Last Trade: Jan 1st, 10:02 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sunstone Hotel Investors, Inc. Sunstone Hotel Investors, Inc. Common Shares (SHO)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/20259.079.078.938.941,156,7178.94
12/30/20259.149.169.099.111,022,8429.02
12/29/20259.099.149.039.12925,4479.03
12/26/20259.059.139.039.12632,6299.03
12/24/20259.039.159.039.09516,1739.00
12/23/20259.149.179.009.041,181,3068.95
12/22/20259.159.239.129.161,353,3709.07
12/19/20259.069.159.059.156,667,0899.06
12/18/20259.319.319.099.101,062,0829.01
12/17/20259.249.329.189.221,739,1689.13
12/16/20259.279.289.159.211,645,8459.12
12/15/20259.329.339.119.281,752,5529.19
12/12/20259.239.299.189.231,696,9139.14
12/11/20259.149.269.089.183,576,0809.09
12/10/20259.079.218.999.101,816,6339.01
12/09/20258.969.118.969.051,861,6388.96
12/08/20258.948.978.878.911,869,1118.82
12/05/20258.879.028.848.931,405,7208.84
12/04/20259.149.178.878.931,590,2478.84
12/03/20259.149.219.069.191,232,2839.10
12/02/20259.279.279.069.081,339,9198.99
12/01/20259.309.369.169.201,443,9969.11
11/28/20259.449.449.249.361,102,6239.27
11/26/20259.329.489.299.393,375,6939.30
11/25/20259.249.439.249.342,914,5479.25
11/24/20259.119.228.999.173,437,7879.08
11/21/20259.069.238.959.062,732,1228.97
11/20/20259.279.398.978.991,514,9498.90
11/19/20259.189.269.049.181,572,8549.09
11/18/20259.079.209.029.131,976,7499.04
11/17/20259.459.549.119.111,859,3149.02
11/14/20259.359.499.349.491,091,1299.40
11/13/20259.479.579.389.431,093,4899.34
11/12/20259.559.759.509.515,363,3129.42
11/11/20259.879.909.589.581,427,0149.49
11/10/20259.569.919.479.862,061,5579.76
11/07/20259.429.719.199.452,272,5169.36
11/06/20259.129.369.059.282,036,8229.19
11/05/20258.989.168.899.09873,8989.00
11/04/20258.979.068.838.94867,2938.85
11/03/20258.819.098.729.041,312,2898.95
10/31/20258.918.988.708.851,107,1408.76
10/30/20258.999.108.978.991,080,4598.90
10/29/20259.009.298.989.081,133,6038.99
10/28/20259.189.189.029.05817,7998.96
10/27/20259.139.269.069.221,179,6889.13
10/24/20259.219.219.099.10784,0319.01
10/23/20259.349.349.129.14729,5799.05
10/22/20259.279.439.229.311,177,4689.22
10/21/20259.279.389.219.221,370,9169.13
10/20/20259.259.329.159.26662,5989.17
10/17/20259.119.239.119.20973,7089.11
10/16/20259.339.409.119.161,052,1309.07
10/15/20259.139.389.129.351,295,8829.26
10/14/20258.849.118.829.081,301,1208.99
10/13/20258.939.018.848.97725,3028.88
10/10/20259.019.048.768.811,790,1988.72
10/09/20259.129.188.929.011,210,2558.92
10/08/20259.169.239.079.121,097,9199.03
10/07/20259.219.269.129.121,419,4169.03
10/06/20259.329.379.169.221,299,3209.13
10/03/20259.359.469.299.311,074,8019.22
10/02/20259.329.439.289.331,563,5229.24
10/01/20259.299.429.279.341,326,1159.25