Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Sunstone Hotel Investors, Inc. (SHO)

Compare
9.93
-0.22
(-2.17%)
At close: March 11 at 4:00:02 PM EDT
10.03
+0.10
+(1.01%)
Pre-Market: 4:52:42 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 11, 202510.2310.239.859.939.934,521,000
Mar 10, 202510.4710.5410.1110.1510.153,304,900
Mar 7, 202510.4410.6510.4010.5610.561,307,500
Mar 6, 202510.4510.5610.3710.4910.492,800,300
Mar 5, 202510.3610.5910.3610.5410.541,987,800
Mar 4, 202510.3410.4910.2910.3510.351,561,200
Mar 3, 202510.4910.6710.4310.4610.462,298,000
Feb 28, 202510.5310.6510.3610.4810.485,075,700
Feb 27, 202510.4110.6510.4110.4610.461,154,500
Feb 26, 202510.4910.6110.3510.3710.371,129,100
Feb 25, 202510.5110.5810.4510.4610.462,238,200
Feb 24, 202510.7010.7010.3810.5710.572,030,300
Feb 21, 202511.3711.3710.6210.6510.652,175,800
Feb 20, 202511.3111.3811.1411.3011.302,413,100
Feb 19, 202511.3011.4911.2811.3611.361,466,900
Feb 18, 202511.1711.5111.1711.4411.441,487,800
Feb 14, 202511.2411.3011.1211.2011.20947,600
Feb 13, 202511.2011.2811.0511.1311.13969,700
Feb 12, 202511.0811.2210.9911.1311.131,305,700
Feb 11, 202511.1611.3111.0911.2611.261,459,600
Feb 10, 202511.3911.4011.2511.2711.272,305,500
Feb 7, 202511.1911.4111.1311.3511.352,214,800
Feb 6, 202510.9911.2210.9811.2111.212,535,000
Feb 5, 202511.0411.0810.9110.9210.921,806,400
Feb 4, 202511.2111.2211.0111.0111.011,383,200
Feb 3, 202511.1311.2110.9211.1811.182,656,800
Jan 31, 202511.4611.5211.2911.3311.331,868,300
Jan 30, 202511.5111.6111.4111.4911.491,201,400
Jan 29, 202511.5411.5911.3511.4011.401,434,300
Jan 28, 202511.5111.7511.5111.5411.541,215,500
Jan 27, 202511.4211.6411.3711.5311.532,582,500
Jan 24, 202511.6011.6711.3911.4711.472,224,800
Jan 23, 202511.5111.8111.4511.7011.702,347,900
Jan 22, 202511.5211.6011.1611.5311.533,773,900
Jan 21, 202511.7911.8411.7111.7411.74861,600
Jan 17, 202511.8411.8411.6911.7211.721,112,800
Jan 16, 202511.6811.7911.6611.7011.702,600,200
Jan 15, 202511.8511.9311.6411.6411.641,286,800
Jan 14, 202511.4211.6111.4211.5911.593,129,300
Jan 13, 202511.6711.7111.4911.5011.502,239,000
Jan 10, 202511.9011.9911.7211.7811.783,409,700
Jan 8, 202512.0112.1811.9712.1012.101,477,500
Jan 7, 202512.1012.1712.0112.0712.073,126,100
Jan 6, 202511.7912.2711.7812.0912.095,199,400
Jan 3, 202511.6911.7911.5611.7911.791,614,600
Jan 2, 202511.8411.8411.6211.6511.651,216,000
Dec 31, 2024 0.09 Dividend
Dec 31, 202411.8511.8811.7311.8411.841,491,900
Dec 30, 202411.9311.9311.7011.8311.741,503,700
Dec 27, 202412.0212.1511.9411.9811.89871,800
Dec 26, 202412.0612.2012.0412.1312.04990,200
Dec 24, 202411.9912.1211.9412.1212.03581,400
Dec 23, 202411.9512.0311.8011.9711.881,518,300
Dec 20, 202411.9312.2511.9312.0111.925,141,500
Dec 19, 202412.1112.2412.0112.0811.993,368,500
Dec 18, 202412.3712.4011.9812.0511.965,565,300
Dec 17, 202412.2812.4012.2612.3812.291,819,100
Dec 16, 202412.1912.4112.1912.3412.251,651,300
Dec 13, 202412.2112.2512.0412.2112.122,626,400
Dec 12, 202412.1912.2912.1812.2512.162,123,700
Dec 11, 202412.3012.3112.1612.2312.142,294,500
Dec 10, 202412.2012.3512.0312.2412.152,324,600
Dec 9, 202412.0812.3412.0712.1312.042,169,600
Dec 6, 202412.1412.1412.0312.0711.982,512,500
Dec 5, 202412.0512.1911.9812.0711.983,691,200
Dec 4, 202411.8812.0711.7412.0511.967,918,100
Dec 3, 202411.6212.1911.6011.8611.7716,206,200
Dec 2, 202410.7710.8010.6610.7710.692,998,500
Nov 29, 202410.8310.8710.7510.7510.671,262,600
Nov 27, 202410.7810.9110.6010.7510.672,345,500
Nov 26, 202410.6610.8510.6510.7310.654,351,400
Nov 25, 202410.4410.8710.4410.7710.696,864,700
Nov 22, 202410.1910.4310.1910.3710.291,789,400
Nov 21, 202410.0710.3710.0310.1810.102,381,500
Nov 20, 20249.9910.079.9510.009.921,805,700
Nov 19, 20249.9510.109.8810.069.981,933,800
Nov 18, 202410.1310.1510.0510.059.971,537,500
Nov 15, 202410.2310.2710.0810.1010.022,183,800
Nov 14, 202410.4910.5410.1210.1310.051,648,300
Nov 13, 202410.5410.6310.3910.4410.363,007,000
Nov 12, 202410.4710.7810.3010.5110.438,250,000
Nov 11, 202410.9111.0210.7410.8910.811,885,600
Nov 8, 202410.6710.8510.6310.8110.732,440,400
Nov 7, 202410.8010.8310.6410.7110.632,012,300
Nov 6, 202410.8911.1010.7510.7910.714,926,400
Nov 5, 202410.1710.4410.1310.4010.321,912,400
Nov 4, 202410.1010.3410.0610.2210.143,099,400
Nov 1, 202410.1210.2810.1110.1310.051,893,900
Oct 31, 202410.3110.3410.0910.0910.011,639,900
Oct 30, 202410.2710.4210.2610.3410.261,300,200
Oct 29, 202410.2410.3410.2210.2710.19839,300
Oct 28, 202410.3510.4010.3210.3210.24932,400
Oct 25, 202410.3910.4110.2410.2610.18884,100
Oct 24, 202410.1410.3210.1310.3110.231,795,300
Oct 23, 202410.1310.1710.0110.1110.031,563,000
Oct 22, 202410.2010.2610.1510.2110.131,928,300
Oct 21, 202410.2810.2910.1310.2710.192,784,600
Oct 18, 202410.4310.4410.2610.2810.201,239,800
Oct 17, 202410.4010.4610.3510.4010.321,365,200
Oct 16, 202410.3910.4910.3410.4010.321,869,200
Oct 15, 202410.3710.5710.3210.3210.241,424,900
Oct 14, 202410.3710.3910.2310.3510.271,524,900
Oct 11, 202410.0710.4110.0310.3910.313,423,900
Oct 10, 202410.0410.2310.0210.2310.154,142,400
Oct 9, 202410.2310.3310.1110.1310.053,140,600
Oct 8, 202410.2310.289.9710.2510.171,807,200
Oct 7, 202410.4110.4610.1710.2010.123,335,700
Oct 4, 202410.3010.5510.2910.4710.392,154,500
Oct 3, 202410.2410.2510.0710.1610.083,293,600
Oct 2, 202410.1510.3410.1510.3010.224,172,300
Oct 1, 202410.3310.3610.0810.2310.153,933,000
Sep 30, 2024 0.09 Dividend
Sep 30, 202410.4910.5110.2710.3210.242,911,500
Sep 27, 202410.6810.8110.5610.6010.432,952,300
Sep 26, 202410.7110.7410.5610.5810.413,392,800
Sep 25, 202410.8410.8610.6110.6110.441,427,500
Sep 24, 202410.6910.8910.6910.8610.691,761,600
Sep 23, 202410.7610.8110.6510.6810.511,417,000
Sep 20, 202410.6010.7710.5910.7510.585,056,600
Sep 19, 202410.5310.8210.4710.7610.592,026,900
Sep 18, 202410.3310.5010.2710.3210.151,411,900
Sep 17, 202410.2610.3610.2010.3010.131,020,300
Sep 16, 202410.2210.2310.1210.1610.002,009,500
Sep 13, 202410.0910.1710.0410.159.991,688,500
Sep 12, 20249.9310.069.8210.049.882,069,500
Sep 11, 20249.749.909.709.859.691,850,100
Sep 10, 20249.809.839.659.809.641,380,300
Sep 9, 20249.899.969.829.839.672,199,300
Sep 6, 20249.9510.039.889.899.731,609,200
Sep 5, 202410.0810.089.829.929.763,255,900
Sep 4, 202410.1810.2710.0110.059.891,664,700
Sep 3, 202410.3210.3510.1110.1710.011,945,700
Aug 30, 202410.4210.4710.2710.4310.262,333,800
Aug 29, 202410.3010.4110.2510.3410.171,724,400
Aug 28, 202410.2110.2910.1910.2210.061,712,500
Aug 27, 202410.2710.4210.2310.2410.082,127,400
Aug 26, 202410.5310.5310.3310.3410.171,226,600
Aug 23, 202410.2810.4710.2210.4310.262,309,600
Aug 22, 202410.2810.3410.1410.2110.053,647,900
Aug 21, 202410.1110.3110.0710.2810.121,497,300
Aug 20, 202410.2210.2310.0810.089.921,827,500
Aug 19, 202410.0410.2310.0410.2210.061,187,800
Aug 16, 202410.0010.119.9810.049.882,646,800
Aug 15, 20249.9610.069.8510.069.902,653,600
Aug 14, 20249.819.839.739.769.602,388,000
Aug 13, 20249.609.799.539.789.622,522,000
Aug 12, 20249.679.719.499.519.361,903,800
Aug 9, 20249.649.779.579.679.513,295,500
Aug 8, 20249.489.719.459.669.514,634,400
Aug 7, 20249.529.719.399.469.313,243,100
Aug 6, 20249.489.749.419.669.514,070,200
Aug 5, 20249.559.789.469.509.355,900,600
Aug 2, 20249.9210.109.769.939.773,824,000
Aug 1, 202410.3910.399.9910.129.965,157,600
Jul 31, 202410.4810.5510.3410.3610.192,992,100
Jul 30, 202410.5810.6810.5210.5210.351,370,200
Jul 29, 202410.3810.5710.3610.5310.361,307,100
Jul 26, 202410.3010.4210.2410.4010.231,848,300
Jul 25, 202410.2510.3610.1110.1910.032,436,600
Jul 24, 202410.5310.5310.2510.2710.111,273,000
Jul 23, 202410.4510.6010.4310.5310.361,781,700
Jul 22, 202410.4710.5110.2810.5110.341,543,800
Jul 19, 202410.4210.4710.3210.4110.241,758,300
Jul 18, 202410.7110.8310.4010.4210.251,558,500
Jul 17, 202410.5810.8610.5810.7910.622,303,500
Jul 16, 202410.6810.7110.5510.6810.512,543,300
Jul 15, 202410.6410.6910.5610.5910.422,335,600
Jul 12, 202410.6310.6610.5010.5710.402,659,200
Jul 11, 202410.7510.8110.5110.5210.353,756,000
Jul 10, 202410.3910.5610.3510.4710.304,554,800
Jul 9, 202410.1010.2510.0710.159.991,505,300
Jul 8, 202410.2210.2810.0910.1610.002,167,900
Jul 5, 202410.0810.1710.0010.159.992,262,400
Jul 3, 202410.1310.1510.0510.089.92927,000
Jul 2, 202410.1810.1810.1110.119.951,161,000
Jul 1, 202410.4910.5010.1010.159.991,648,900
Jun 28, 2024 0.09 Dividend
Jun 28, 202410.3210.5310.2910.4610.296,707,300
Jun 27, 202410.1310.3210.0910.3110.062,562,700
Jun 26, 202410.0810.1610.0710.119.861,271,600
Jun 25, 202410.2410.2410.1110.189.931,247,400
Jun 24, 202410.1810.2810.1310.229.971,018,400
Jun 21, 202410.1110.2110.0610.139.883,353,300
Jun 20, 202410.0410.1510.0010.109.85743,000
Jun 18, 202410.1710.2310.0810.109.851,237,400
Jun 17, 20249.9210.189.9210.169.911,765,700
Jun 14, 202410.0210.039.919.969.711,237,600
Jun 13, 202410.1610.1710.0510.139.88876,200
Jun 12, 202410.1910.2810.0910.149.891,269,700
Jun 11, 20249.9610.079.949.969.711,404,000
Jun 10, 20249.9110.069.8710.049.79900,700
Jun 7, 202410.0310.1310.0110.019.76634,300
Jun 6, 202410.1810.2510.1310.169.91689,700
Jun 5, 202410.2010.2510.0710.229.971,243,000
Jun 4, 202410.2110.3510.1910.199.94928,300
Jun 3, 202410.4110.4110.1710.2810.031,100,300
May 31, 202410.2110.3210.1210.2810.031,690,500
May 30, 202410.1710.2310.0910.149.89785,600
May 29, 202410.1310.1510.0310.149.891,393,200
May 28, 202410.5310.5310.2210.239.981,478,700
May 24, 202410.3610.3910.2610.3210.07934,500
May 23, 202410.3510.4010.2110.3010.051,467,300
May 22, 202410.3610.4810.3510.3610.101,204,400
May 21, 202410.3910.4310.3110.3610.10641,500
May 20, 202410.3910.4810.3710.4010.14838,600
May 17, 202410.6310.6410.3710.4110.151,055,200
May 16, 202410.3610.6310.3610.5510.291,726,100
May 15, 202410.5210.5210.3410.3610.101,194,000
May 14, 202410.3610.4210.2510.3510.101,173,000
May 13, 202410.3510.4010.1610.239.981,173,900
May 10, 202410.3810.3810.2010.2610.011,273,700
May 9, 202410.3110.3810.2210.3610.101,456,500
May 8, 202410.3410.4310.2510.3010.051,818,700
May 7, 202410.4810.6210.3310.3810.122,307,500
May 6, 202410.3410.4210.2010.3610.102,210,000
May 3, 202410.2110.3110.1410.199.942,179,300
May 2, 202410.3210.3210.0310.059.802,578,500
May 1, 202410.2210.4310.1710.239.981,903,600
Apr 30, 202410.2110.2310.0910.209.951,914,700
Apr 29, 202410.3510.4310.2010.2910.043,121,900
Apr 26, 202410.3210.4410.2510.3010.05569,500
Apr 25, 202410.4110.4610.2810.2910.041,025,300
Apr 24, 202410.4710.5910.4610.5310.271,435,000
Apr 23, 202410.4010.6310.3610.5210.261,251,700
Apr 22, 202410.2810.4010.1910.3910.131,186,600
Apr 19, 202410.0810.2310.0610.219.961,467,900
Apr 18, 202410.1310.2210.0510.069.811,126,700
Apr 17, 202410.4110.4110.1210.129.871,214,700
Apr 16, 202410.4910.4910.3010.3510.102,083,900
Apr 15, 202410.9111.0110.5210.5710.312,292,100
Apr 12, 202410.9211.0610.8010.9010.632,919,200
Apr 11, 202410.8911.0210.7810.9510.682,154,100
Apr 10, 202410.8811.0110.7810.8210.551,536,500
Apr 9, 202411.0011.1110.8811.0910.821,039,100
Apr 8, 202410.9211.0410.8510.9710.702,157,800
Apr 5, 202410.8810.9710.8410.9110.64862,400
Apr 4, 202411.1011.1310.7510.8610.591,511,600
Apr 3, 202410.8510.9910.8010.9810.711,388,200
Apr 2, 202410.9010.9610.8010.9010.631,924,600
Apr 1, 202411.1411.1711.0211.0310.761,642,200
Mar 28, 202411.1211.2511.0611.1410.872,983,000
Mar 27, 2024 0.07 Dividend
Mar 27, 202410.9911.1610.9611.1310.862,019,800
Mar 26, 202410.8710.9810.8310.9210.581,939,100
Mar 25, 202410.9711.0210.8210.8410.512,120,000
Mar 22, 202411.2111.2510.9210.9410.601,726,100
Mar 21, 202411.1511.2011.0611.2010.852,441,600
Mar 20, 202411.0611.1511.0011.0810.742,132,200
Mar 19, 202411.0111.1411.0011.1210.781,584,800
Mar 18, 202410.9911.1110.9911.0510.711,261,800
Mar 15, 202411.0411.1810.8911.0010.663,534,100
Mar 14, 202411.1511.2210.9611.0710.731,717,800
Mar 13, 202411.1911.2711.0911.1210.781,608,000
Mar 12, 202411.1611.3111.1511.2410.891,047,600

Related Tickers

INN Summit Hotel Properties, Inc.
6.00
-4.61%
 
PEB Pebblebrook Hotel Trust
10.95
-4.87%
 
RLJ RLJ Lodging Trust
8.93
-3.35%
 
DRH DiamondRock Hospitality Company
7.91
-5.04%
 
XHR Xenia Hotels & Resorts, Inc.
12.87
-1.45%
 
CLDT Chatham Lodging Trust
7.86
-4.73%
 
PEB-PH Pebblebrook Hotel Trust
17.10
-0.12%
 
HST Host Hotels & Resorts, Inc.
15.34
-3.52%
 
PEB-PG Pebblebrook Hotel Trust
18.60
-0.05%
 
DRH-PA DiamondRock Hospitality Company
25.55
+0.12%