NYSE - Delayed Quote USD

Sunstone Hotel Investors, Inc. (SHO-PH)

Compare
20.90
-0.15
(-0.73%)
At close: March 11 at 2:39:17 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 11, 202521.2921.2920.8620.9020.909,497
Mar 10, 202521.3721.3720.7421.0521.0529,380
Mar 7, 202521.2521.2821.0021.2821.2811,768
Mar 6, 202521.2221.2921.0421.2921.291,709
Mar 5, 202521.2421.4521.1621.3121.315,707
Mar 4, 202521.1621.6021.1221.3921.399,948
Mar 3, 202520.7421.2620.7421.2621.265,594
Feb 28, 202521.0021.2120.9321.0021.0012,602
Feb 27, 202520.7821.1620.7820.9620.962,643
Feb 26, 202521.2021.2020.9520.9520.957,065
Feb 25, 202521.0121.2120.9321.2121.216,499
Feb 24, 202520.9521.1420.9021.0521.056,648
Feb 21, 202521.1621.1620.8320.8720.872,725
Feb 20, 202520.7421.1620.7421.1621.164,771
Feb 19, 202521.1921.2120.7420.9220.925,123
Feb 18, 202521.0221.2020.8621.1921.196,540
Feb 14, 202521.1521.2120.9821.0021.0024,085
Feb 13, 202520.9720.9720.6520.8420.8410,422
Feb 12, 202520.9421.1120.6821.1121.113,091
Feb 11, 202521.1421.2321.1421.2321.237,691
Feb 10, 202521.2321.2321.0021.1721.172,579
Feb 7, 202521.3821.3820.6421.0821.085,891
Feb 6, 202521.2721.2721.0621.1821.185,140
Feb 5, 202521.3321.3321.2721.2721.273,107
Feb 4, 202521.2721.3421.2721.3421.34552
Feb 3, 202521.4521.4521.4521.4521.45315
Jan 31, 202521.4421.4421.1521.1521.15140,228
Jan 30, 202521.1721.4821.1021.2521.255,759
Jan 29, 202521.4721.4921.2221.2221.22772
Jan 28, 202521.5321.5521.4721.4721.472,075
Jan 27, 202521.3121.3921.1821.3821.383,628
Jan 24, 202521.2521.3921.2421.3521.351,153
Jan 23, 202521.4421.4421.2521.3121.316,678
Jan 22, 202521.2921.4921.1721.4621.4620,857
Jan 21, 202521.1021.5520.9321.3921.3922,821
Jan 17, 202521.0521.4620.8421.0721.0713,559
Jan 16, 202521.3021.3021.0521.0521.0517,832
Jan 15, 202520.9121.7120.9121.1821.1845,987
Jan 14, 202520.9920.9920.8120.8720.876,754
Jan 13, 202521.2321.2320.8120.9620.9612,809
Jan 10, 202521.3921.7521.2221.2721.277,661
Jan 8, 202521.9322.2921.8221.8621.863,190
Jan 7, 202522.4522.4522.0722.2222.222,831
Jan 6, 202522.3622.3722.3622.3722.371,553
Jan 3, 202522.5922.5922.5922.5922.59637
Jan 2, 202522.3922.7621.9722.6222.626,300
Dec 31, 2024 0.38 Dividend
Dec 31, 202422.1622.3922.0022.3922.391,606
Dec 30, 202422.1922.5421.7522.5422.161,629
Dec 27, 202422.6722.6821.9122.5822.205,312
Dec 26, 202422.2022.5822.1622.2321.852,908
Dec 24, 202422.5022.8022.0622.1421.764,902
Dec 23, 202422.8122.8122.0122.3321.954,163
Dec 20, 202422.5023.4522.1822.8122.425,562
Dec 19, 202422.4122.9022.2822.6722.283,641
Dec 18, 202422.9323.0022.1222.5022.125,869
Dec 17, 202422.9422.9422.9422.9422.55-
Dec 16, 202421.7122.9421.6922.9422.5524,427
Dec 13, 202422.8822.8822.0622.1021.7215,519
Dec 12, 202422.8423.0022.8122.8822.491,747
Dec 11, 202422.9023.3722.8522.8522.463,094
Dec 10, 202423.0123.3722.8523.1022.718,980
Dec 9, 202423.0023.1622.8622.8622.471,313
Dec 6, 202423.2523.2523.1123.1522.764,263
Dec 5, 202422.8023.3422.8023.2322.8418,035
Dec 4, 202422.7723.1522.7722.9322.544,434
Dec 3, 202422.4523.2522.4522.9022.5171,490
Dec 2, 202422.2522.2522.2522.2521.87200
Nov 29, 202422.2522.2522.2522.2521.87-
Nov 27, 202422.2522.2522.2522.2521.87-
Nov 26, 202422.7322.7322.2522.2521.87497
Nov 25, 202422.4522.4522.4522.4522.07-
Nov 22, 202422.5022.5922.2522.4522.073,386
Nov 21, 202422.6422.6422.2822.2821.903,639
Nov 20, 202422.4622.4622.3122.3121.93767
Nov 19, 202422.9222.9222.4522.4522.07489
Nov 18, 202422.9022.9022.9022.9022.51-
Nov 15, 202423.3723.3722.9022.9022.51439
Nov 14, 202423.2223.3822.8522.8522.462,531
Nov 13, 202423.3023.3023.2623.2622.864,606
Nov 12, 202423.2323.3123.2323.3122.91764
Nov 11, 202423.6023.6223.1823.1822.7912,286
Nov 8, 202423.9924.2223.9023.9923.582,466
Nov 7, 202423.5024.0023.4723.4723.077,646
Nov 6, 202423.4923.6923.4523.5923.192,120
Nov 5, 202423.5023.6523.5023.6223.221,427
Nov 4, 202423.6323.7023.4323.4323.031,951
Nov 1, 202423.3123.6823.2523.4323.0322,326
Oct 31, 202423.2723.8823.0023.0022.617,583
Oct 30, 202423.0523.1523.0523.1522.76443
Oct 29, 202423.0023.0023.0023.0022.611,318
Oct 28, 202422.9822.9822.9822.9822.59413
Oct 25, 202422.8823.3422.7322.7322.34709
Oct 24, 202422.8322.8622.8322.8622.471,415
Oct 23, 202422.8223.0022.8222.9022.514,687
Oct 22, 202422.8422.9322.8422.9322.541,177
Oct 21, 202423.1023.1023.0023.0822.685,512
Oct 18, 202422.9523.2622.9523.1822.794,728
Oct 17, 202423.1923.4723.1623.3422.9419,163
Oct 16, 202422.6422.8022.6422.8022.419,884
Oct 15, 202422.5522.7722.5522.7522.3672,232
Oct 14, 202422.4022.6322.3422.5322.151,755
Oct 11, 202422.5422.6222.4422.6222.241,029
Oct 10, 202422.2222.7322.2222.6922.3015,500
Oct 9, 202422.4222.4622.1822.1921.819,254
Oct 8, 202422.4122.7722.4122.6022.224,574
Oct 7, 202422.8322.8322.5522.5522.17927
Oct 4, 202422.8522.8522.8522.8522.46-
Oct 3, 202422.6622.8722.6622.8522.461,156
Oct 2, 202422.5222.9422.5022.9422.556,946
Oct 1, 202422.5822.6522.4122.4122.039,144
Sep 30, 2024 0.38 Dividend
Sep 30, 202422.4722.9922.4122.4122.035,652
Sep 27, 202423.4923.4923.0523.0822.312,791
Sep 26, 202423.3123.3123.1923.1922.422,039
Sep 25, 202423.5523.5623.3423.4322.658,273
Sep 24, 202423.5023.7923.0023.5722.795,725
Sep 23, 202423.8924.2723.8424.0523.256,533
Sep 20, 202423.0323.5023.0323.5022.72269
Sep 19, 202423.2523.2522.8222.8222.063,141
Sep 18, 202422.4023.4722.4023.4022.6238,660
Sep 17, 202422.4222.6622.2722.6621.918,610
Sep 16, 202422.4222.4322.4222.4221.672,014
Sep 13, 202422.4522.4522.1722.3821.642,065
Sep 12, 202422.1922.4422.1922.4421.6911,736
Sep 11, 202421.9922.2221.9822.1921.4510,747
Sep 10, 202422.0222.0421.9921.9921.262,522
Sep 9, 202421.9622.0921.9621.9921.266,167
Sep 6, 202421.9422.0621.8521.9621.2314,581
Sep 5, 202421.9421.9421.8421.8521.121,639
Sep 4, 202421.8021.9421.7521.8021.0716,735
Sep 3, 202421.7421.8021.7421.8021.07869
Aug 30, 202421.5921.6321.5921.6120.895,989
Aug 29, 202421.8621.9221.6921.6920.9715,007
Aug 28, 202421.6921.6921.6121.6420.928,439
Aug 27, 202421.6621.7021.6621.7020.982,816
Aug 26, 202421.7821.8621.7821.8021.07764
Aug 23, 202421.9021.9021.6521.6620.945,105
Aug 22, 202421.7021.7021.7021.7020.98-
Aug 21, 202421.7021.7121.6821.7020.982,845
Aug 20, 202421.7321.7421.7021.7020.981,994
Aug 19, 202421.7121.7221.7021.7020.983,477
Aug 16, 202421.7221.7221.5421.6120.893,766
Aug 15, 202421.6821.7521.6721.6720.956,186
Aug 14, 202421.7821.7921.7821.7821.052,953
Aug 13, 202421.6521.8521.6521.8521.121,033
Aug 12, 202421.7621.7921.5121.7220.992,218
Aug 9, 202421.6921.6921.5921.5920.87788
Aug 8, 202421.8921.8921.7621.7621.042,340
Aug 7, 202422.0022.3522.0022.1021.363,736
Aug 6, 202421.4222.5821.4222.5821.839,709
Aug 5, 202421.2121.4821.2121.3820.67840
Aug 2, 202421.5821.5921.3821.3820.672,241
Aug 1, 202421.3621.6121.3621.5820.867,005
Jul 31, 202421.7221.7421.3021.3020.597,468
Jul 30, 202421.6521.7121.5721.5720.853,340
Jul 29, 202421.6521.6521.3321.6120.893,112
Jul 26, 202422.0122.0122.0122.0121.28760
Jul 25, 202421.9622.0121.4022.0121.281,665
Jul 24, 202421.6621.6621.5921.5920.87723
Jul 23, 202421.5921.5921.5921.5920.87395
Jul 22, 202421.7021.8221.4021.7220.992,806
Jul 19, 202421.8521.9121.6121.8621.131,635
Jul 18, 202421.6321.6321.4221.5820.861,289
Jul 17, 202421.5221.6921.2921.6920.9738,565
Jul 16, 202421.4221.6221.3921.6220.909,240
Jul 15, 202421.6921.6921.5221.5420.821,226
Jul 12, 202421.7521.7721.7121.7120.9910,620
Jul 11, 202421.9521.9521.8421.8521.125,442
Jul 10, 202421.9022.0721.7321.9521.229,165
Jul 9, 202422.0522.1522.0522.0621.334,898
Jul 8, 202422.6222.6222.2022.3021.561,249
Jul 5, 202421.8922.2721.8922.2721.53768
Jul 3, 202422.2522.2522.2522.2521.514,532
Jul 2, 202422.0322.0322.0322.0321.301,319
Jul 1, 202422.0522.4021.8922.4021.651,816
Jun 28, 2024 0.38 Dividend
Jun 28, 202422.0423.0721.8121.8121.0824,603
Jun 27, 202422.2422.6722.2422.4321.311,410
Jun 26, 202422.0522.1921.9922.1521.051,725
Jun 25, 202422.3522.3522.1822.2921.183,722
Jun 24, 202422.3922.4122.3922.4121.296,602
Jun 21, 202422.5322.5322.5322.5321.41299
Jun 20, 202422.2722.3522.2422.3121.201,867
Jun 18, 202422.1022.1022.1022.1021.00-
Jun 17, 202422.1022.1022.1022.1021.00-
Jun 14, 202421.5522.2121.5522.1021.003,025
Jun 13, 202421.9722.0621.9021.9020.812,120
Jun 12, 202421.7421.9721.6221.8120.724,600
Jun 11, 202421.7021.7021.4121.6220.54963
Jun 10, 202421.5021.5221.5021.5220.45436
Jun 7, 202421.3821.3821.3821.3820.32267
Jun 6, 202421.3021.3021.3021.3020.24-
Jun 5, 202421.3021.3021.3021.3020.24-
Jun 4, 202421.3021.3021.3021.3020.24-
Jun 3, 202420.8521.3320.8521.3020.243,161
May 31, 202421.0721.0721.0721.0720.02278
May 30, 202420.8821.4720.8821.3720.31985
May 29, 202421.1021.6421.0721.1820.135,488
May 28, 202421.6721.6721.1321.1320.083,826
May 24, 202421.3321.3321.3321.3320.27-
May 23, 202421.3521.3521.1321.3320.272,025
May 22, 202421.4521.6521.3821.6520.5712,447
May 21, 202421.2921.4221.2921.3820.3222,465
May 20, 202421.1421.3321.1421.2220.1617,082
May 17, 202420.8221.2520.7921.2520.1918,322
May 16, 202420.9821.0520.0020.8119.7726,500
May 15, 202421.2621.2620.9621.0920.041,984
May 14, 202420.8620.8620.8620.8619.82617
May 13, 202421.0021.0020.9220.9419.9051,467
May 10, 202420.9520.9520.8320.9119.871,436
May 9, 202420.9720.9720.8720.8719.832,685
May 8, 202421.1121.2521.1021.1020.053,352
May 7, 202421.0821.1921.0821.1220.07906
May 6, 202420.8621.2020.8521.2020.142,593
May 3, 202421.0021.0021.0021.0019.95415
May 2, 202420.8120.8120.8120.8119.77-
May 1, 202420.8020.8120.8020.8119.771,280
Apr 30, 202421.1321.1320.5020.5019.481,894
Apr 29, 202420.8520.9020.8020.8319.791,890
Apr 26, 202420.9621.0420.8120.9019.867,594
Apr 25, 202420.9521.0020.9120.9519.917,152
Apr 24, 202421.1521.1520.9821.0019.952,854
Apr 23, 202421.2921.3221.2521.2520.20846
Apr 22, 202420.9221.3020.9221.1520.103,916
Apr 19, 202421.3121.3121.0821.0820.03594
Apr 18, 202421.0921.0920.9120.9519.9127,757
Apr 17, 202420.9220.9820.9220.9819.941,572
Apr 16, 202420.9821.2120.9420.9819.9432,881
Apr 15, 202421.2721.2721.0321.0319.9811,139
Apr 12, 202421.8521.8521.3421.3420.28601
Apr 11, 202421.3021.5821.2521.2820.225,038
Apr 10, 202421.2521.4221.2521.4220.352,213
Apr 9, 202421.5521.7321.5321.6820.604,493
Apr 8, 202421.6421.6421.4721.6020.525,344
Apr 5, 202421.6321.6521.5021.5420.475,172
Apr 4, 202421.6921.7521.5821.6720.594,174
Apr 3, 202421.5021.6921.5021.6820.603,476
Apr 2, 202421.3021.7521.2821.4420.3711,704
Apr 1, 202421.4721.6221.2121.4120.347,991
Mar 28, 202422.7122.7120.9121.2120.1529,749
Mar 27, 2024 0.38 Dividend
Mar 27, 202422.5022.7722.4422.4421.321,737
Mar 26, 202422.5622.7922.1322.6521.162,933
Mar 25, 202423.1323.1323.1023.1021.58588
Mar 22, 202422.7823.9322.7823.9322.35208
Mar 21, 202422.8022.9722.1522.1520.693,112
Mar 20, 202422.4022.7422.2522.7321.234,210
Mar 19, 202421.9022.1621.8722.1620.703,509
Mar 18, 202421.9022.0821.8821.8820.446,980
Mar 15, 202422.0022.0022.0022.0020.55157
Mar 14, 202421.7221.7821.7221.7820.352,881
Mar 13, 202422.1822.1821.7821.7820.358,350
Mar 12, 202421.9521.9521.7721.8620.433,182

Related Tickers

PEB-PH Pebblebrook Hotel Trust
17.10
-0.12%
 
CLDT-PA Chatham Lodging Trust
21.80
+1.02%
 
RLJ RLJ Lodging Trust
8.93
-3.35%
 
INN Summit Hotel Properties, Inc.
6.00
-4.61%
 
HST Host Hotels & Resorts, Inc.
15.34
-3.52%
 
PK Park Hotels & Resorts Inc.
11.72
-2.98%