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

8.7700
-0.1900 (-2.12%)
NYSE · Last Trade: Feb 1st, 3:49 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/30/20268.908.938.748.774,262,0058.77
1/29/20268.839.008.778.961,845,6388.96
1/28/20268.919.038.748.751,697,1388.75
1/27/20269.039.058.758.857,354,4408.85
1/26/20269.029.078.989.031,069,1169.03
1/23/20269.149.148.969.041,038,4989.04
1/22/20269.279.469.159.171,176,3909.17
1/21/20269.049.309.049.241,319,5379.24
1/20/20268.969.098.929.001,628,7139.00
1/16/20269.129.219.039.141,490,1089.14
1/15/20269.069.249.029.171,354,7419.17
1/14/20269.349.358.969.031,323,5909.03
1/13/20269.259.439.259.351,322,0179.35
1/12/20269.109.329.109.251,182,0419.25
1/09/20269.319.479.299.421,625,0849.42
1/08/20269.179.479.139.292,138,5409.29
1/07/20269.449.449.149.211,367,4169.21
1/06/20269.239.479.099.442,639,2559.44
1/05/20269.239.359.049.292,306,2269.29
1/02/20268.959.218.869.131,397,7609.13
12/31/20259.079.078.938.941,156,7178.94
12/30/20259.149.169.099.111,022,8429.11
12/29/20259.099.149.039.12925,4479.12
12/26/20259.059.139.039.12632,6299.12
12/24/20259.039.159.039.09516,1739.09
12/23/20259.149.179.009.041,181,3069.04
12/22/20259.159.239.129.161,353,3709.16
12/19/20259.069.159.059.156,667,0899.15
12/18/20259.319.319.099.101,062,0829.10
12/17/20259.249.329.189.221,739,1689.22
12/16/20259.279.289.159.211,645,8459.21
12/15/20259.329.339.119.281,752,5529.28
12/12/20259.239.299.189.231,696,9139.23
12/11/20259.149.269.089.183,576,0809.18
12/10/20259.079.218.999.101,816,6339.10
12/09/20258.969.118.969.051,861,6389.05
12/08/20258.948.978.878.911,869,1118.91
12/05/20258.879.028.848.931,405,7208.93
12/04/20259.149.178.878.931,590,2478.93
12/03/20259.149.219.069.191,232,2839.19
12/02/20259.279.279.069.081,339,9199.08
12/01/20259.309.369.169.201,443,9969.20
11/28/20259.449.449.249.361,102,6239.36
11/26/20259.329.489.299.393,375,6939.39
11/25/20259.249.439.249.342,914,5479.34
11/24/20259.119.228.999.173,437,7879.17
11/21/20259.069.238.959.062,732,1229.06
11/20/20259.279.398.978.991,514,9498.99
11/19/20259.189.269.049.181,572,8549.18
11/18/20259.079.209.029.131,976,7499.13
11/17/20259.459.549.119.111,859,3149.11
11/14/20259.359.499.349.491,091,1299.49
11/13/20259.479.579.389.431,093,4899.43
11/12/20259.559.759.509.515,363,3129.51
11/11/20259.879.909.589.581,427,0149.58
11/10/20259.569.919.479.862,061,5579.86
11/07/20259.429.719.199.452,272,5169.45
11/06/20259.129.369.059.282,036,8229.28
11/05/20258.989.168.899.09873,8989.09
11/04/20258.979.068.838.94867,2938.94
11/03/20258.819.098.729.041,312,2899.04