Sunstone Hotel Investors, Inc. (SHO)
NYSE: SHO · Real-Time Price · USD
11.92
+0.32 (2.76%)
At close: Jun 26, 2026, 4:00 PM EDT
12.16
+0.24 (2.01%)
After-hours: Jun 26, 2026, 7:42 PM EDT
Sunstone Hotel Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 11.53 | 11.92 | 11.45 | 11.92 | 11.92 | 2.76% | 11,200,594 |
| Jun 25, 2026 | 11.70 | 11.77 | 11.47 | 11.60 | 11.60 | -0.34% | 4,017,052 |
| Jun 24, 2026 | 11.77 | 11.80 | 11.53 | 11.64 | 11.64 | -0.85% | 3,177,668 |
| Jun 23, 2026 | 11.79 | 12.00 | 11.70 | 11.74 | 11.74 | -1.01% | 4,359,740 |
| Jun 22, 2026 | 11.88 | 12.07 | 11.83 | 11.86 | 11.86 | -0.42% | 2,461,177 |
| Jun 18, 2026 | 11.86 | 12.03 | 11.85 | 11.91 | 11.91 | 1.45% | 4,404,810 |
| Jun 17, 2026 | 11.79 | 12.01 | 11.67 | 11.74 | 11.74 | -0.93% | 3,267,673 |
| Jun 16, 2026 | 11.79 | 11.90 | 11.72 | 11.85 | 11.85 | 0.59% | 2,088,996 |
| Jun 15, 2026 | 11.83 | 11.88 | 11.68 | 11.78 | 11.78 | 0.51% | 1,784,281 |
| Jun 12, 2026 | 11.75 | 11.82 | 11.69 | 11.72 | 11.72 | 0.17% | 1,249,382 |
| Jun 11, 2026 | 11.52 | 11.74 | 11.45 | 11.70 | 11.70 | 2.36% | 3,333,831 |
| Jun 10, 2026 | 11.55 | 11.65 | 11.41 | 11.43 | 11.43 | -1.30% | 1,968,788 |
| Jun 9, 2026 | 11.60 | 11.71 | 11.41 | 11.58 | 11.58 | 0.52% | 1,882,566 |
| Jun 8, 2026 | 11.38 | 11.63 | 11.38 | 11.52 | 11.52 | 0.35% | 1,683,487 |
| Jun 5, 2026 | 11.51 | 11.59 | 11.46 | 11.48 | 11.48 | -0.17% | 1,606,233 |
| Jun 4, 2026 | 11.29 | 11.53 | 11.25 | 11.50 | 11.50 | 2.77% | 1,467,252 |
| Jun 3, 2026 | 11.04 | 11.31 | 10.96 | 11.19 | 11.19 | 0.99% | 1,815,215 |
| Jun 2, 2026 | 11.00 | 11.15 | 10.88 | 11.08 | 11.08 | 0.82% | 1,787,925 |
| Jun 1, 2026 | 10.79 | 11.00 | 10.72 | 10.99 | 10.99 | 1.57% | 2,062,965 |
| May 29, 2026 | 10.91 | 11.01 | 10.76 | 10.82 | 10.82 | -0.82% | 1,946,239 |
| May 28, 2026 | 10.86 | 10.99 | 10.80 | 10.91 | 10.91 | 0.28% | 1,589,128 |
| May 27, 2026 | 10.90 | 11.05 | 10.86 | 10.88 | 10.88 | 0.18% | 2,136,913 |
| May 26, 2026 | 10.65 | 10.88 | 10.65 | 10.86 | 10.86 | 2.26% | 3,229,968 |
| May 22, 2026 | 10.73 | 10.74 | 10.56 | 10.62 | 10.62 | -0.84% | 2,919,476 |
| May 21, 2026 | 10.50 | 10.72 | 10.38 | 10.71 | 10.71 | 1.52% | 3,532,627 |
| May 20, 2026 | 10.30 | 10.56 | 10.25 | 10.55 | 10.55 | 2.53% | 2,484,515 |
| May 19, 2026 | 10.38 | 10.41 | 10.23 | 10.29 | 10.29 | -1.06% | 2,381,365 |
| May 18, 2026 | 10.23 | 10.45 | 10.17 | 10.40 | 10.40 | 2.46% | 1,935,982 |
| May 15, 2026 | 10.34 | 10.34 | 10.12 | 10.15 | 10.15 | -2.03% | 2,716,192 |
| May 14, 2026 | 10.30 | 10.52 | 10.30 | 10.36 | 10.36 | 1.17% | 3,468,883 |
| May 13, 2026 | 10.20 | 10.31 | 10.18 | 10.24 | 10.24 | - | 1,127,024 |
| May 12, 2026 | 10.27 | 10.29 | 10.11 | 10.24 | 10.24 | -0.29% | 1,143,891 |
| May 11, 2026 | 10.50 | 10.56 | 10.25 | 10.27 | 10.27 | -2.10% | 1,183,928 |
| May 8, 2026 | 10.37 | 10.58 | 10.33 | 10.49 | 10.49 | 1.35% | 1,472,576 |
| May 7, 2026 | 10.30 | 10.39 | 10.25 | 10.35 | 10.35 | 0.98% | 1,659,876 |
| May 6, 2026 | 10.29 | 10.33 | 10.19 | 10.25 | 10.25 | 2.30% | 1,419,820 |
| May 5, 2026 | 9.78 | 10.05 | 9.64 | 10.02 | 10.02 | 3.19% | 1,415,676 |
| May 4, 2026 | 9.83 | 9.92 | 9.69 | 9.71 | 9.71 | -1.82% | 1,318,409 |
| May 1, 2026 | 9.82 | 9.92 | 9.78 | 9.89 | 9.89 | 0.71% | 1,329,805 |
| Apr 30, 2026 | 9.81 | 9.88 | 9.79 | 9.82 | 9.82 | -0.10% | 1,379,909 |
| Apr 29, 2026 | 9.70 | 9.86 | 9.70 | 9.83 | 9.83 | 0.92% | 1,504,558 |
| Apr 28, 2026 | 9.73 | 9.80 | 9.66 | 9.74 | 9.74 | 0.52% | 1,130,121 |
| Apr 27, 2026 | 9.64 | 9.77 | 9.61 | 9.69 | 9.69 | 0.52% | 869,344 |
| Apr 24, 2026 | 9.52 | 9.65 | 9.48 | 9.64 | 9.64 | 0.84% | 909,082 |
| Apr 23, 2026 | 9.57 | 9.63 | 9.46 | 9.56 | 9.56 | 0.53% | 555,827 |
| Apr 22, 2026 | 9.68 | 9.68 | 9.48 | 9.51 | 9.51 | -1.25% | 927,524 |
| Apr 21, 2026 | 9.74 | 9.83 | 9.61 | 9.63 | 9.63 | -1.03% | 986,917 |
| Apr 20, 2026 | 9.59 | 9.75 | 9.54 | 9.73 | 9.73 | 0.83% | 2,398,989 |
| Apr 17, 2026 | 9.62 | 9.76 | 9.62 | 9.65 | 9.65 | 1.58% | 1,603,246 |
| Apr 16, 2026 | 9.53 | 9.67 | 9.45 | 9.50 | 9.50 | -0.73% | 1,686,161 |
| Apr 15, 2026 | 9.70 | 9.75 | 9.54 | 9.57 | 9.57 | -1.75% | 1,978,995 |
| Apr 14, 2026 | 9.56 | 9.81 | 9.54 | 9.74 | 9.74 | 1.78% | 1,389,622 |
| Apr 13, 2026 | 9.51 | 9.58 | 9.40 | 9.57 | 9.57 | 0.21% | 1,338,619 |
| Apr 10, 2026 | 9.49 | 9.60 | 9.44 | 9.55 | 9.55 | 0.95% | 2,900,829 |
| Apr 9, 2026 | 9.17 | 9.62 | 9.16 | 9.46 | 9.46 | 2.60% | 3,014,300 |
| Apr 8, 2026 | 9.22 | 9.29 | 9.15 | 9.22 | 9.22 | 2.44% | 2,936,111 |
| Apr 7, 2026 | 8.99 | 9.08 | 8.97 | 9.00 | 9.00 | -0.33% | 2,081,451 |
| Apr 6, 2026 | 8.97 | 9.03 | 8.89 | 9.03 | 9.03 | 0.22% | 1,942,983 |
| Apr 2, 2026 | 8.92 | 9.04 | 8.86 | 9.01 | 9.01 | 0.22% | 1,343,096 |
| Apr 1, 2026 | 9.11 | 9.11 | 8.98 | 8.99 | 8.99 | -0.22% | 1,739,650 |
| Mar 31, 2026 | 9.06 | 9.12 | 8.94 | 9.01 | 9.01 | 1.24% | 1,910,770 |
| Mar 30, 2026 | 9.01 | 9.10 | 8.96 | 8.99 | 8.90 | 0.45% | 1,572,864 |
| Mar 27, 2026 | 9.17 | 9.21 | 8.93 | 8.95 | 8.86 | -3.24% | 1,565,100 |
| Mar 26, 2026 | 9.31 | 9.42 | 9.22 | 9.25 | 9.16 | -0.11% | 1,183,802 |
| Mar 25, 2026 | 9.18 | 9.27 | 9.10 | 9.26 | 9.17 | 1.87% | 1,193,518 |
| Mar 24, 2026 | 9.01 | 9.21 | 9.00 | 9.09 | 9.00 | -0.22% | 1,111,503 |
| Mar 23, 2026 | 9.12 | 9.33 | 9.06 | 9.11 | 9.02 | 2.59% | 2,121,215 |
| Mar 20, 2026 | 9.04 | 9.12 | 8.86 | 8.88 | 8.79 | -2.52% | 3,710,180 |
| Mar 19, 2026 | 8.98 | 9.16 | 8.97 | 9.11 | 9.02 | 0.66% | 3,114,200 |
| Mar 18, 2026 | 9.01 | 9.19 | 8.99 | 9.05 | 8.96 | -0.44% | 1,539,189 |
| Mar 17, 2026 | 9.21 | 9.30 | 9.08 | 9.09 | 9.00 | -0.22% | 1,445,359 |
| Mar 16, 2026 | 9.04 | 9.21 | 9.03 | 9.11 | 9.02 | 2.02% | 1,406,092 |
| Mar 13, 2026 | 9.15 | 9.23 | 8.93 | 8.93 | 8.84 | -1.33% | 1,720,322 |
| Mar 12, 2026 | 9.14 | 9.21 | 9.03 | 9.05 | 8.96 | -2.16% | 1,055,235 |
| Mar 11, 2026 | 9.24 | 9.31 | 9.20 | 9.25 | 9.16 | -0.43% | 1,074,483 |
| Mar 10, 2026 | 9.30 | 9.46 | 9.26 | 9.29 | 9.20 | -0.64% | 1,601,443 |
| Mar 9, 2026 | 9.26 | 9.41 | 9.02 | 9.35 | 9.26 | -0.32% | 1,949,877 |
| Mar 6, 2026 | 9.43 | 9.47 | 9.25 | 9.38 | 9.29 | -2.09% | 1,757,320 |
| Mar 5, 2026 | 9.66 | 9.70 | 9.53 | 9.58 | 9.48 | -1.34% | 1,235,366 |
| Mar 4, 2026 | 9.63 | 9.83 | 9.59 | 9.71 | 9.61 | 1.68% | 2,003,099 |
| Mar 3, 2026 | 9.26 | 9.59 | 9.19 | 9.55 | 9.45 | 0.63% | 1,723,625 |
| Mar 2, 2026 | 9.21 | 9.50 | 9.04 | 9.49 | 9.39 | 2.26% | 2,385,318 |
| Feb 27, 2026 | 9.48 | 9.82 | 9.19 | 9.28 | 9.19 | -3.93% | 3,069,212 |
| Feb 26, 2026 | 9.48 | 9.67 | 9.30 | 9.66 | 9.56 | 3.09% | 1,817,635 |
| Feb 25, 2026 | 9.26 | 9.38 | 9.20 | 9.37 | 9.28 | 1.19% | 1,231,823 |
| Feb 24, 2026 | 9.26 | 9.29 | 9.13 | 9.26 | 9.17 | - | 940,344 |
| Feb 23, 2026 | 9.40 | 9.48 | 9.13 | 9.26 | 9.17 | -1.49% | 1,263,195 |
| Feb 20, 2026 | 9.33 | 9.45 | 9.21 | 9.40 | 9.31 | 0.21% | 2,257,463 |
| Feb 19, 2026 | 9.31 | 9.41 | 9.24 | 9.38 | 9.29 | 1.19% | 1,948,291 |
| Feb 18, 2026 | 9.32 | 9.45 | 9.27 | 9.27 | 9.18 | -0.75% | 1,765,415 |
| Feb 17, 2026 | 9.29 | 9.40 | 9.20 | 9.34 | 9.25 | 1.30% | 1,750,833 |
| Feb 13, 2026 | 9.21 | 9.29 | 9.07 | 9.22 | 9.13 | 0.55% | 1,460,116 |
| Feb 12, 2026 | 9.37 | 9.44 | 8.98 | 9.17 | 9.08 | -1.19% | 1,838,307 |
| Feb 11, 2026 | 9.43 | 9.46 | 9.26 | 9.28 | 9.19 | -1.07% | 1,687,139 |
| Feb 10, 2026 | 9.13 | 9.40 | 9.11 | 9.38 | 9.29 | 2.85% | 1,641,927 |
| Feb 9, 2026 | 9.11 | 9.18 | 9.02 | 9.12 | 9.03 | -0.33% | 1,102,257 |
| Feb 6, 2026 | 9.10 | 9.22 | 9.04 | 9.15 | 9.06 | 1.55% | 1,798,327 |
| Feb 5, 2026 | 9.07 | 9.12 | 8.89 | 9.01 | 8.92 | -0.44% | 8,260,784 |
| Feb 4, 2026 | 8.85 | 9.15 | 8.85 | 9.05 | 8.96 | 3.08% | 4,986,186 |
| Feb 3, 2026 | 8.78 | 8.88 | 8.69 | 8.78 | 8.69 | 0.57% | 2,000,455 |