Skip to main content
Sunstone Hotel Investors, Inc. (SHO)
NYSE: SHO · Real-Time Price · USD
9.74
+0.05 (0.52%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Sunstone Hotel Investors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.739.809.669.749.740.52%1,130,119
Apr 27, 20269.649.779.619.699.690.52%869,342
Apr 24, 20269.529.659.489.649.640.84%816,528
Apr 23, 20269.579.639.469.569.560.53%555,827
Apr 22, 20269.689.689.489.519.51-1.25%911,044
Apr 21, 20269.749.839.619.639.63-1.03%986,704
Apr 20, 20269.599.759.549.739.730.83%2,145,038
Apr 17, 20269.629.769.629.659.651.58%1,599,386
Apr 16, 20269.539.679.459.509.50-0.73%1,686,103
Apr 15, 20269.709.759.549.579.57-1.75%1,978,995
Apr 14, 20269.569.819.549.749.741.78%1,234,871
Apr 13, 20269.519.589.409.579.570.21%1,338,618
Apr 10, 20269.499.609.449.559.550.95%2,900,829
Apr 9, 20269.179.629.169.469.462.60%3,014,300
Apr 8, 20269.229.299.159.229.222.44%2,936,102
Apr 7, 20268.999.088.979.009.00-0.33%2,081,431
Apr 6, 20268.979.038.899.039.030.22%1,942,973
Apr 2, 20268.929.048.869.019.010.22%1,343,094
Apr 1, 20269.119.118.988.998.99-0.22%1,739,650
Mar 31, 20269.069.128.949.019.010.22%1,910,729
Mar 30, 20269.019.108.968.998.900.45%1,568,866
Mar 27, 20269.179.218.938.958.86-3.24%1,565,100
Mar 26, 20269.319.429.229.259.16-0.11%1,183,802
Mar 25, 20269.189.279.109.269.171.87%1,193,518
Mar 24, 20269.019.219.009.099.00-0.22%1,111,503
Mar 23, 20269.129.339.069.119.022.59%2,121,215
Mar 20, 20269.049.128.868.888.79-2.52%3,710,180
Mar 19, 20268.989.168.979.119.020.66%3,114,200
Mar 18, 20269.019.198.999.058.96-0.44%1,539,189
Mar 17, 20269.219.309.089.099.00-0.22%1,445,359
Mar 16, 20269.049.219.039.119.022.02%1,406,092
Mar 13, 20269.159.238.938.938.84-1.33%1,720,322
Mar 12, 20269.149.219.039.058.96-2.16%1,055,235
Mar 11, 20269.249.319.209.259.16-0.43%1,074,483
Mar 10, 20269.309.469.269.299.20-0.64%1,601,443
Mar 9, 20269.269.419.029.359.26-0.32%1,949,877
Mar 6, 20269.439.479.259.389.29-2.09%1,757,320
Mar 5, 20269.669.709.539.589.48-1.34%1,235,366
Mar 4, 20269.639.839.599.719.611.68%2,003,099
Mar 3, 20269.269.599.199.559.450.63%1,723,625
Mar 2, 20269.219.509.049.499.392.26%2,385,318
Feb 27, 20269.489.829.199.289.19-3.93%3,069,212
Feb 26, 20269.489.679.309.669.563.09%1,817,635
Feb 25, 20269.269.389.209.379.281.19%1,231,823
Feb 24, 20269.269.299.139.269.17-940,344
Feb 23, 20269.409.489.139.269.17-1.49%1,263,195
Feb 20, 20269.339.459.219.409.310.21%2,257,463
Feb 19, 20269.319.419.249.389.291.19%1,948,291
Feb 18, 20269.329.459.279.279.18-0.75%1,765,415
Feb 17, 20269.299.409.209.349.251.30%1,750,833
Feb 13, 20269.219.299.079.229.130.55%1,460,116
Feb 12, 20269.379.448.989.179.08-1.19%1,838,307
Feb 11, 20269.439.469.269.289.19-1.07%1,687,139
Feb 10, 20269.139.409.119.389.292.85%1,641,927
Feb 9, 20269.119.189.029.129.03-0.33%1,102,257
Feb 6, 20269.109.229.049.159.061.55%1,798,327
Feb 5, 20269.079.128.899.018.92-0.44%8,260,784
Feb 4, 20268.859.158.859.058.963.08%4,986,186
Feb 3, 20268.788.888.698.788.690.57%2,000,455
Feb 2, 20268.828.898.728.738.64-0.46%2,548,388
Jan 30, 20268.908.938.758.778.68-2.12%4,262,005
Jan 29, 20268.839.008.778.968.872.40%1,845,638
Jan 28, 20268.919.038.748.758.66-1.13%1,697,138
Jan 27, 20269.039.058.758.858.76-1.99%7,354,439
Jan 26, 20269.029.088.999.038.94-0.11%1,069,124
Jan 23, 20269.149.148.979.048.95-1.42%1,038,498
Jan 22, 20269.279.469.169.179.08-0.76%1,176,390
Jan 21, 20269.049.309.049.249.152.67%1,319,537
Jan 20, 20268.969.098.929.008.91-1.53%1,628,713
Jan 16, 20269.129.219.039.149.05-0.33%1,490,108
Jan 15, 20269.069.249.029.179.081.55%1,354,741
Jan 14, 20269.349.358.969.038.94-3.42%1,323,593
Jan 13, 20269.259.439.259.359.261.08%1,322,017
Jan 12, 20269.109.329.109.259.16-1.80%1,182,041
Jan 9, 20269.319.489.309.429.331.40%1,625,084
Jan 8, 20269.179.479.139.299.200.87%2,138,547
Jan 7, 20269.449.449.149.219.12-2.44%1,367,426
Jan 6, 20269.239.479.099.449.351.61%2,639,255
Jan 5, 20269.239.359.049.299.201.75%2,306,226
Jan 2, 20268.959.228.869.139.042.13%1,397,760
Dec 31, 20259.079.078.938.948.85-1.87%1,156,717
Dec 30, 20259.149.169.099.118.93-0.11%1,022,842
Dec 29, 20259.099.149.039.128.94-925,447
Dec 26, 20259.059.139.039.128.940.33%632,629
Dec 24, 20259.039.159.039.098.910.55%516,173
Dec 23, 20259.149.179.009.048.86-1.31%1,181,306
Dec 22, 20259.159.239.129.168.980.11%1,353,372
Dec 19, 20259.069.169.059.158.970.55%6,667,089
Dec 18, 20259.319.319.099.108.92-1.30%1,124,397
Dec 17, 20259.249.339.189.229.040.11%1,739,265
Dec 16, 20259.279.289.159.219.03-0.75%1,645,845
Dec 15, 20259.329.339.119.289.100.54%1,752,552
Dec 12, 20259.239.299.189.239.050.54%1,696,913
Dec 11, 20259.149.269.089.189.000.88%3,576,079
Dec 10, 20259.079.229.009.108.920.55%1,816,633
Dec 9, 20258.969.118.969.058.871.57%1,861,638
Dec 8, 20258.948.978.878.918.73-0.22%2,121,967
Dec 5, 20258.879.028.848.938.75-1,405,720
Dec 4, 20259.149.178.878.938.75-2.83%1,590,247
Dec 3, 20259.149.219.069.199.011.21%1,232,283