NYSE : SHO
Sunstone Hotel Investors, Inc. — Price history
Real Estate · REIT - Hotel & Motel · United States
Last price 12.79 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.38B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sunstone Hotel Investors, Inc. (SHO) closed at 12.925 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 12.86 | 13.08 | 12.86 | 12.925 | 533,566 | +1.06% |
| 2026-10-30 | 12.93 | 12.93 | 12.685 | 12.79 | 1,877,343 | -1.16% |
| 2026-10-29 | 12.86 | 12.99 | 12.79 | 12.94 | 2,612,282 | +1.41% |
| 2026-10-28 | 12.81 | 12.83 | 12.68 | 12.76 | 2,020,146 | -0.08% |
| 2026-10-27 | 12.61 | 12.815 | 12.518 | 12.77 | 2,762,042 | +1.11% |
| 2026-10-26 | 12.5 | 12.73 | 12.29 | 12.63 | 2,249,469 | +0.96% |
| 2026-10-23 | 12.57 | 12.655 | 12.38 | 12.51 | 1,874,651 | -0.71% |
| 2026-10-22 | 12.63 | 12.75 | 12.45 | 12.6 | 3,813,160 | -0.08% |
| 2026-10-21 | 12.52 | 12.78 | 12.43 | 12.61 | 5,885,615 | +1.69% |
| 2026-10-20 | 12.06 | 12.465 | 11.99 | 12.4 | 3,923,947 | +3.42% |
| 2026-10-19 | 11.83 | 11.995 | 11.75 | 11.99 | 5,377,465 | +1.35% |
| 2026-10-16 | 11.9 | 12.34 | 11.75 | 11.83 | 9,768,792 | -0.34% |
| 2026-10-15 | 11.6 | 11.985 | 11.495 | 11.87 | 5,453,921 | +3.13% |
| 2026-10-14 | 11.56 | 11.63 | 11.44 | 11.51 | 1,688,962 | -1.20% |
| 2026-10-13 | 11.46 | 11.66 | 11.32 | 11.65 | 1,563,702 | +1.84% |
| 2026-10-12 | 11.28 | 11.495 | 11.25 | 11.44 | 1,204,745 | +1.15% |
| 2026-10-09 | 11.37 | 11.42 | 11.27 | 11.31 | 1,560,506 | -0.35% |
| 2026-10-08 | 11.17 | 11.39 | 11.125 | 11.35 | 1,793,017 | +1.34% |
| 2026-10-07 | 11.19 | 11.3 | 11.09 | 11.2 | 1,467,199 | -0.18% |
| 2026-10-06 | 11.35 | 11.5 | 11.19 | 11.22 | 1,238,211 | -0.88% |
| 2026-10-05 | 11.42 | 11.42 | 11.225 | 11.32 | 1,856,638 | -0.61% |
| 2026-10-02 | 11.39 | 11.45 | 11.27 | 11.39 | 1,760,756 | +0.71% |
| 2026-10-01 | 11.15 | 11.345 | 11.095 | 11.31 | 1,949,859 | +0.89% |
| 2026-09-30 | 11.28 | 11.31 | 11.175 | 11.21 | 1,964,891 | +0.00% |
| 2026-09-29 | 11.3 | 11.33 | 11.15 | 11.3 | 1,412,242 | +0.00% |
| 2026-09-28 | 11.22 | 11.34 | 11.145 | 11.3 | 1,850,251 | +0.98% |
| 2026-09-25 | 11.15 | 11.2 | 11.04 | 11.19 | 1,733,327 | +0.45% |
| 2026-09-24 | 11.03 | 11.18 | 10.985 | 11.14 | 1,663,670 | +1.00% |
| 2026-09-23 | 11.03 | 11.1 | 10.95 | 11.03 | 1,965,326 | -0.54% |
| 2026-09-22 | 11.18 | 11.28 | 11.07 | 11.09 | 1,290,355 | +0.00% |
| 2026-09-21 | 11.04 | 11.11 | 10.95 | 11.09 | 1,428,558 | +0.45% |
| 2026-09-18 | 10.99 | 11.04 | 10.86 | 11.04 | 4,856,854 | +0.09% |
| 2026-09-17 | 11.05 | 11.1 | 11.005 | 11.03 | 1,432,029 | +0.27% |
| 2026-09-16 | 11 | 11.125 | 10.845 | 11 | 2,358,821 | -0.09% |
| 2026-09-15 | 11.01 | 11.08 | 10.91 | 11.01 | 2,041,139 | +0.18% |
| 2026-09-14 | 10.92 | 11 | 10.845 | 10.99 | 1,500,500 | +0.09% |
| 2026-09-11 | 11.07 | 11.185 | 10.98 | 10.98 | 1,113,132 | +0.09% |
| 2026-09-10 | 11.05 | 11.05 | 10.89 | 10.97 | 2,101,060 | -0.18% |
| 2026-09-09 | 10.8 | 11.005 | 10.775 | 10.99 | 1,682,546 | +1.20% |
| 2026-09-08 | 10.98 | 11.165 | 10.855 | 10.86 | 2,733,223 | -1.81% |
| 2026-09-04 | 10.94 | 11.085 | 10.94 | 11.06 | 2,006,409 | +0.45% |
| 2026-09-03 | 11.06 | 11.095 | 10.97 | 11.01 | 2,990,770 | +0.09% |
| 2026-09-02 | 10.98 | 11.195 | 10.98 | 11 | 3,194,792 | +0.36% |
| 2026-09-01 | 11.08 | 11.16 | 10.91 | 10.96 | 3,004,310 | -1.88% |
| 2026-08-31 | 11.27 | 11.28 | 11.1 | 11.17 | 3,323,268 | -1.41% |
| 2026-08-28 | 11.27 | 11.37 | 11.2 | 11.33 | 2,480,360 | +1.25% |
| 2026-08-27 | 11.15 | 11.23 | 11.11 | 11.19 | 1,154,304 | -0.36% |
| 2026-08-26 | 11.32 | 11.46 | 11.22 | 11.23 | 1,241,008 | -1.14% |
| 2026-08-25 | 11.4 | 11.44 | 11.3 | 11.36 | 1,196,697 | +0.44% |
| 2026-08-24 | 11.18 | 11.4 | 11.18 | 11.31 | 1,599,145 | +0.18% |
| 2026-08-21 | 11.36 | 11.38 | 11.165 | 11.29 | 1,550,824 | +0.09% |
| 2026-08-20 | 11.05 | 11.305 | 11.05 | 11.28 | 2,060,877 | +0.98% |
| 2026-08-19 | 11.09 | 11.25 | 11.05 | 11.17 | 2,048,047 | +0.99% |
| 2026-08-18 | 10.92 | 11.07 | 10.92 | 11.06 | 2,053,598 | +1.56% |
| 2026-08-17 | 10.9 | 10.935 | 10.77 | 10.89 | 2,666,611 | -0.46% |
| 2026-08-14 | 10.86 | 11.05 | 10.292 | 10.94 | 1,845,489 | +0.46% |
| 2026-08-13 | 10.86 | 10.93 | 10.78 | 10.89 | 2,534,057 | +0.83% |
| 2026-08-12 | 10.61 | 10.83 | 10.61 | 10.8 | 2,748,673 | +1.50% |
| 2026-08-11 | 10.85 | 10.93 | 10.635 | 10.64 | 4,003,877 | -1.48% |
| 2026-08-10 | 11.07 | 11.07 | 10.76 | 10.8 | 3,101,441 | -2.53% |
| 2026-08-07 | 11.26 | 11.43 | 11.07 | 11.08 | 3,020,913 | -1.86% |
| 2026-08-06 | 11.87 | 11.87 | 11.22 | 11.29 | 2,760,620 | -3.34% |
| 2026-08-05 | 11.58 | 11.765 | 11.502 | 11.68 | 2,631,205 | +0.60% |
| 2026-08-04 | 11.75 | 11.93 | 11.6 | 11.61 | 2,783,927 | -0.77% |
| 2026-08-03 | 11.85 | 11.95 | 11.7 | 11.7 | 2,243,933 | -0.59% |
| 2026-07-31 | 11.71 | 11.82 | 11.7 | 11.77 | 1,899,855 | +0.60% |
| 2026-07-30 | 11.8 | 11.8 | 11.56 | 11.7 | 1,883,610 | -0.59% |
| 2026-07-29 | 11.76 | 11.875 | 11.74 | 11.77 | 2,448,250 | -0.08% |
| 2026-07-28 | 11.88 | 11.88 | 11.595 | 11.78 | 1,922,661 | -0.34% |
| 2026-07-27 | 11.78 | 11.905 | 11.78 | 11.82 | 3,567,274 | +0.68% |
| 2026-07-24 | 11.75 | 11.86 | 11.69 | 11.74 | 1,497,653 | +0.77% |
| 2026-07-23 | 11.7 | 11.765 | 11.56 | 11.65 | 3,246,279 | -0.85% |
| 2026-07-22 | 11.8 | 11.89 | 11.72 | 11.75 | 3,532,883 | -0.84% |
| 2026-07-21 | 11.75 | 11.86 | 11.67 | 11.85 | 2,405,618 | +0.51% |
| 2026-07-20 | 11.8 | 11.85 | 11.705 | 11.79 | 1,162,989 | +0.51% |
| 2026-07-17 | 11.43 | 11.745 | 11.39 | 11.73 | 1,834,021 | +1.82% |
| 2026-07-16 | 11.51 | 11.67 | 11.465 | 11.52 | 2,136,557 | -0.09% |
| 2026-07-15 | 11.41 | 11.675 | 11.41 | 11.53 | 2,279,060 | +1.50% |
| 2026-07-14 | 11.32 | 11.39 | 11.23 | 11.36 | 2,382,093 | +0.53% |
| 2026-07-13 | 11.24 | 11.33 | 11.18 | 11.3 | 2,358,505 | +0.71% |
| 2026-07-10 | 11.24 | 11.36 | 11.17 | 11.22 | 2,055,982 | -0.09% |
| 2026-07-09 | 11.12 | 11.29 | 11.06 | 11.23 | 1,433,472 | +1.63% |
| 2026-07-08 | 11.11 | 11.19 | 10.99 | 11.05 | 2,413,318 | -1.25% |
| 2026-07-07 | 11.19 | 11.3 | 11.03 | 11.19 | 4,016,137 | +0.09% |
| 2026-07-06 | 11.37 | 11.485 | 11.17 | 11.18 | 2,309,385 | -1.76% |
| 2026-07-02 | 11.24 | 11.43 | 11.23 | 11.38 | 1,742,164 | +1.88% |
| 2026-07-01 | 11.4 | 11.45 | 11.115 | 11.17 | 3,472,537 | -2.45% |
| 2026-06-30 | 11.47 | 11.59 | 11.385 | 11.45 | 3,919,944 | -1.04% |
| 2026-06-29 | 11.87 | 12.06 | 11.615 | 11.66 | 4,117,545 | -2.18% |
| 2026-06-26 | 11.53 | 11.92 | 11.45 | 11.92 | 12,726,950 | +2.76% |
| 2026-06-25 | 11.7 | 11.765 | 11.47 | 11.6 | 4,063,806 | -0.34% |
| 2026-06-24 | 11.77 | 11.8 | 11.53 | 11.64 | 3,321,772 | -0.85% |
| 2026-06-23 | 11.79 | 12 | 11.7 | 11.74 | 4,890,453 | -1.01% |
| 2026-06-22 | 11.88 | 12.07 | 11.83 | 11.86 | 2,495,910 | -0.42% |
| 2026-06-18 | 11.86 | 12.03 | 11.85 | 11.91 | 4,520,970 | +1.45% |
| 2026-06-17 | 11.79 | 12.005 | 11.67 | 11.74 | 3,267,973 | -0.93% |
| 2026-06-16 | 11.79 | 11.895 | 11.72 | 11.85 | 2,189,385 | +0.59% |
| 2026-06-15 | 11.83 | 11.875 | 11.68 | 11.78 | 1,818,110 | +0.51% |
| 2026-06-12 | 11.75 | 11.82 | 11.69 | 11.72 | 1,370,580 | +0.17% |
| 2026-06-11 | 11.52 | 11.74 | 11.45 | 11.7 | 3,384,549 | +2.36% |
| 2026-06-10 | 11.55 | 11.645 | 11.41 | 11.43 | 1,969,662 | -1.30% |
| 2026-06-09 | 11.6 | 11.705 | 11.405 | 11.58 | 1,937,705 | +0.52% |
| 2026-06-08 | 11.38 | 11.63 | 11.38 | 11.52 | 2,023,990 | +0.35% |
| 2026-06-05 | 11.51 | 11.59 | 11.46 | 11.48 | 1,732,688 | -0.17% |
| 2026-06-04 | 11.29 | 11.53 | 11.25 | 11.5 | 1,467,253 | +2.77% |
| 2026-06-03 | 11.04 | 11.31 | 10.96 | 11.19 | 1,815,619 | +0.99% |
| 2026-06-02 | 11 | 11.15 | 10.88 | 11.08 | 1,829,472 | +0.82% |
| 2026-06-01 | 10.79 | 11 | 10.72 | 10.99 | 2,111,195 | +1.57% |
| 2026-05-29 | 10.91 | 11.01 | 10.76 | 10.82 | 1,986,051 | -0.82% |
| 2026-05-28 | 10.86 | 10.985 | 10.8 | 10.91 | 1,600,349 | +0.28% |
| 2026-05-27 | 10.9 | 11.05 | 10.855 | 10.88 | 2,185,940 | +0.18% |
| 2026-05-26 | 10.65 | 10.88 | 10.65 | 10.86 | 3,267,848 | +2.26% |
| 2026-05-22 | 10.73 | 10.74 | 10.56 | 10.62 | 2,963,015 | -0.84% |
| 2026-05-21 | 10.5 | 10.72 | 10.375 | 10.71 | 3,532,643 | +1.52% |
| 2026-05-20 | 10.3 | 10.56 | 10.245 | 10.55 | 2,559,739 | +2.53% |
| 2026-05-19 | 10.38 | 10.41 | 10.23 | 10.29 | 2,434,920 | -1.06% |
| 2026-05-18 | 10.23 | 10.445 | 10.165 | 10.4 | 2,073,728 | +2.46% |
| 2026-05-15 | 10.34 | 10.34 | 10.115 | 10.15 | 2,716,192 | -2.03% |
| 2026-05-14 | 10.3 | 10.515 | 10.3 | 10.36 | 3,468,883 | +1.17% |
| 2026-05-13 | 10.2 | 10.31 | 10.18 | 10.24 | 1,127,024 | +0.00% |