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

11.45
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 5:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202611.4711.5911.3811.453,919,94411.45
6/29/202611.8712.0611.6211.664,117,53911.57
6/26/202611.5311.9211.4511.9212,726,95211.83
6/25/202611.7011.7711.4711.604,063,81211.51
6/24/202611.7711.8011.5311.643,321,77411.55
6/23/202611.7912.0011.7011.744,890,45411.65
6/22/202611.8812.0711.8311.862,495,81111.77
6/18/202611.8612.0311.8511.914,520,97011.82
6/17/202611.7912.0111.6711.743,267,97311.65
6/16/202611.7911.8911.7211.852,169,78611.76
6/15/202611.8311.8811.6811.781,818,11211.69
6/12/202611.7511.8211.6911.721,370,58111.63
6/11/202611.5211.7411.4511.703,384,55011.61
6/10/202611.5511.6411.4111.431,969,66211.34
6/09/202611.6011.7111.4011.581,937,70511.49
6/08/202611.3811.6311.3811.522,023,99111.43
6/05/202611.5111.5911.4611.481,732,68911.39
6/04/202611.2911.5311.2511.501,467,25411.41
6/03/202611.0411.3110.9611.191,815,62011.10
6/02/202611.0011.1510.8811.081,829,47210.99
6/01/202610.7911.0010.7210.992,111,19510.91
5/29/202610.9111.0110.7610.821,986,05210.74
5/28/202610.8610.9810.8010.911,600,35010.83
5/27/202610.9011.0510.8610.882,185,94110.80
5/26/202610.6510.8810.6510.863,267,84810.78
5/22/202610.7310.7410.5610.622,963,01610.54
5/21/202610.5010.7210.3810.713,532,64410.63
5/20/202610.3010.5610.2410.552,559,74010.47
5/19/202610.3810.4110.2310.292,434,92110.21
5/18/202610.2310.4510.1610.402,073,72810.32
5/15/202610.3410.3410.1210.152,716,19310.07
5/14/202610.3010.5210.3010.363,468,88510.28
5/13/202610.2010.3110.1810.241,127,02510.16
5/12/202610.2710.2910.1110.241,143,89010.16
5/11/202610.5010.5610.2510.271,183,92910.19
5/08/202610.3710.5710.3310.491,472,57710.41
5/07/202610.3010.3910.2410.351,659,87810.27
5/06/202610.2910.3310.1910.251,419,82010.17
5/05/20269.7810.049.6410.021,415,6769.94
5/04/20269.839.929.699.711,318,4109.64
5/01/20269.829.919.789.891,329,8069.81
4/30/20269.819.889.799.821,379,9119.74
4/29/20269.709.869.709.831,504,5599.75
4/28/20269.739.809.669.741,130,1229.66
4/27/20269.649.779.619.69869,3459.62
4/24/20269.529.659.479.64909,0839.57
4/23/20269.579.639.469.56555,8289.49
4/22/20269.689.689.489.51927,5259.44
4/21/20269.749.829.619.63986,9179.56
4/20/20269.599.759.549.732,398,9909.65
4/17/20269.629.769.629.651,603,2469.58
4/16/20269.539.679.459.501,686,1629.43
4/15/20269.709.759.549.571,978,9969.50
4/14/20269.569.819.549.741,389,6229.66
4/13/20269.519.589.399.571,338,6209.50
4/10/20269.499.609.449.552,900,8309.48
4/09/20269.179.629.159.463,014,3009.39
4/08/20269.229.299.149.222,936,1129.15
4/07/20268.999.088.979.002,081,4528.93
4/06/20268.979.038.899.031,942,9838.96
4/02/20268.929.048.869.011,343,0978.94
4/01/20269.119.118.988.991,739,6518.92