Advertisement
U.S. markets closed

Sunstone Hotel Investors, Inc. (SHO)

NYSE - NYSE Delayed Price. Currency in USD
11.14+0.01 (+0.09%)
At close: 04:00PM EDT
11.29 +0.15 (+1.35%)
After hours: 05:55PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202411.1211.2511.0611.1411.142,983,000
Mar 27, 202410.9911.1610.9611.1311.132,019,800
Mar 27, 20240.07 Dividend
Mar 26, 202410.8710.9810.8310.9210.851,939,100
Mar 25, 202410.9711.0210.8210.8410.772,120,000
Mar 22, 202411.2111.2510.9210.9410.871,726,100
Mar 21, 202411.1511.2011.0611.2011.132,441,600
Mar 20, 202411.0611.1511.0011.0811.012,132,200
Mar 19, 202411.0111.1411.0011.1211.051,584,800
Mar 18, 202410.9911.1110.9911.0510.981,261,800
Mar 15, 202411.0411.1810.8911.0010.933,534,100
Mar 14, 202411.1511.2210.9611.0711.001,717,800
Mar 13, 202411.1911.2711.0911.1211.051,608,000
Mar 12, 202411.1611.3111.1511.2411.171,047,600
Mar 11, 202411.3311.4411.2011.2111.141,046,100
Mar 08, 202411.2811.4711.2811.3811.311,511,600
Mar 07, 202411.4311.4511.1911.2111.141,189,000
Mar 06, 202411.3811.5911.3111.3511.281,875,100
Mar 05, 202411.2411.4311.2311.3011.232,367,100
Mar 04, 202411.2511.3611.2011.3011.231,310,800
Mar 01, 202411.2211.3811.1811.3011.231,605,500
Feb 29, 202411.3011.3411.1211.1911.122,337,300
Feb 28, 202411.0011.3010.9811.1811.113,038,900
Feb 27, 202411.1611.1710.9311.0911.023,025,500
Feb 26, 202411.0711.1511.0111.1011.033,144,400
Feb 23, 202411.1811.5510.8111.1111.043,848,900
Feb 22, 202410.9911.1710.8611.1111.044,209,900
Feb 21, 202410.8811.0710.8111.0110.942,795,200
Feb 20, 202410.7910.9110.7510.8910.821,519,000
Feb 16, 202410.9011.0110.8110.9110.841,730,800
Feb 15, 202410.9311.0510.9111.0210.953,547,600
Feb 14, 202410.6110.9610.5410.8310.763,414,400
Feb 13, 202410.4110.5610.2910.5010.432,226,800
Feb 12, 202410.8010.8510.7210.7610.691,440,200
Feb 09, 202410.7410.8010.6310.7510.681,154,000
Feb 08, 202410.6210.7510.5710.7410.67828,800
Feb 07, 202410.7410.7810.6110.6310.561,054,500
Feb 06, 202410.6410.8110.5710.7310.661,033,300
Feb 05, 202410.6210.7410.5310.6510.581,231,200
Feb 02, 202410.6810.8410.6010.7810.711,402,700
Feb 01, 202410.6710.8410.5910.8310.761,420,900
Jan 31, 202410.8410.9110.6510.6710.602,132,300
Jan 30, 202410.8710.9110.8210.8610.791,338,500
Jan 29, 202410.7310.9110.6910.9010.832,904,100
Jan 26, 202410.7010.8310.6710.7810.712,199,200
Jan 25, 202410.6010.6610.4810.6410.571,854,100
Jan 24, 202410.6810.6810.3910.4210.351,391,400
Jan 23, 202410.8310.8410.5310.5410.471,489,300
Jan 22, 202410.8010.8610.7110.7410.671,344,500
Jan 19, 202410.5810.7510.5110.7410.671,263,400
Jan 18, 202410.5510.5810.4410.5510.481,517,600
Jan 17, 202410.5310.7010.4210.4910.422,684,100
Jan 16, 202410.6810.7810.6210.6910.622,491,800
Jan 12, 202410.9911.0210.7410.7710.703,036,400
Jan 11, 202410.7910.8610.7310.8610.791,251,900
Jan 10, 202410.8310.9410.8010.8610.791,217,100
Jan 09, 202410.9310.9410.8010.8610.791,162,700
Jan 08, 202410.8711.0710.8711.0510.981,506,900
Jan 05, 202410.7811.0510.7810.9110.841,824,800
Jan 04, 202410.7410.9310.7110.8510.781,994,000
Jan 03, 202410.6310.8910.5810.7410.673,574,700
Jan 02, 202410.7210.8510.5810.7510.681,647,500
Dec 29, 202310.8310.8510.7210.7310.661,182,500
Dec 28, 202310.8710.9210.7910.8510.781,106,700
Dec 28, 20230.13 Dividend
Dec 27, 202311.0411.0710.9311.0310.831,327,600
Dec 26, 202310.9711.1010.8811.0510.851,192,000
Dec 22, 202310.9511.0310.9010.9510.753,541,200
Dec 21, 202310.9010.9210.8010.8910.691,940,300
Dec 20, 202310.6610.9110.5510.7610.572,758,600
Dec 19, 202310.7310.8510.6510.7010.514,277,600
Dec 18, 202310.7110.7710.5910.6210.431,863,100
Dec 15, 202310.7910.7910.5010.6610.478,705,100
Dec 14, 202311.1311.2110.7510.7910.594,407,100
Dec 13, 202310.4210.5710.2110.4710.283,571,700
Dec 12, 202310.4110.5310.3810.4610.273,921,000
Dec 11, 202310.1510.4110.0810.3810.192,357,400
Dec 08, 20239.9010.159.9010.159.973,110,900
Dec 07, 20239.9310.179.8710.139.952,492,700
Dec 06, 202310.0210.079.859.859.671,353,800
Dec 05, 202310.1610.169.899.949.762,016,800
Dec 04, 202310.0510.1810.0210.169.981,297,100
Dec 01, 20239.8610.089.8010.049.861,462,500
Nov 30, 20239.779.939.739.889.702,737,900
Nov 29, 20239.9110.009.749.759.572,318,700
Nov 28, 20239.859.909.799.829.642,367,400
Nov 27, 20239.859.909.809.859.671,946,700
Nov 24, 20239.829.949.809.919.73488,900
Nov 22, 20239.879.909.799.849.661,154,200
Nov 21, 20239.849.929.739.779.591,651,900
Nov 20, 20239.989.989.859.949.762,986,300
Nov 17, 20239.9810.009.909.939.751,914,500
Nov 16, 20239.9410.049.769.869.682,378,500
Nov 15, 20239.9410.069.919.999.812,323,600
Nov 14, 20239.9410.009.799.949.764,353,600
Nov 13, 20239.609.789.509.589.411,952,600
Nov 10, 20239.499.689.389.659.482,809,800
Nov 09, 20239.509.609.439.479.303,375,800
Nov 08, 20239.619.619.419.459.283,842,200
Nov 07, 20239.469.629.309.599.423,341,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...