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

Sunstone Hotel Investors, Inc. (SHO-PI)

Compare
19.69
-0.18
(-0.91%)
At close: March 11 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 11, 202519.8019.8019.5019.6919.698,403
Mar 10, 202519.9519.9719.8019.8719.875,396
Mar 7, 202519.6119.9719.5219.9219.924,835
Mar 6, 202519.7520.0419.5920.0420.043,697
Mar 5, 202520.3520.3519.9320.0420.047,296
Mar 4, 202519.9320.2019.9320.0520.0511,702
Mar 3, 202520.0520.1019.7620.1020.108,832
Feb 28, 202520.1520.2019.8520.0020.003,613
Feb 27, 202519.9019.9719.7419.9619.9614,751
Feb 26, 202519.9919.9919.7819.9019.9019,065
Feb 25, 202520.0020.0019.7019.8019.8029,773
Feb 24, 202519.8120.0919.7519.7919.7916,846
Feb 21, 202519.4520.1019.4519.8019.8013,541
Feb 20, 202519.8919.8919.5019.8419.8412,190
Feb 19, 202520.0920.1519.4619.6219.6226,689
Feb 18, 202520.2220.2619.8719.9919.997,326
Feb 14, 202519.7920.3219.7419.9919.9920,742
Feb 13, 202519.9819.9819.7719.8619.869,785
Feb 12, 202519.9119.9919.8019.8919.8923,540
Feb 11, 202520.1020.1819.9320.1820.183,457
Feb 10, 202520.2520.2520.0020.1320.131,448
Feb 7, 202520.1020.1019.8519.9319.9315,782
Feb 6, 202520.3020.4820.2020.3520.356,827
Feb 5, 202520.5120.7020.4220.4920.495,318
Feb 4, 202520.3520.5420.3520.4420.444,635
Feb 3, 202520.5620.6120.5620.6120.61834
Jan 31, 202520.6020.6020.5020.5420.543,206
Jan 30, 202520.5420.6020.3520.5620.56144,713
Jan 29, 202520.6620.6620.6620.6620.66486
Jan 28, 202520.6920.6920.5420.6420.643,694
Jan 27, 202520.7520.7620.6320.7620.76808
Jan 24, 202520.8720.8720.5520.7320.737,767
Jan 23, 202520.7720.9720.6520.9420.943,379
Jan 22, 202520.9720.9720.4820.8820.882,770
Jan 21, 202520.3720.9720.3720.8020.802,074
Jan 17, 202520.6020.9420.6020.8020.801,641
Jan 16, 202520.5020.6220.4020.6220.6234,227
Jan 15, 202520.9720.9720.6120.7020.705,276
Jan 14, 202520.4520.5520.4520.4820.48883
Jan 13, 202520.5620.5620.3620.4420.448,264
Jan 10, 202520.9521.1920.5820.9220.9217,818
Jan 8, 202521.3321.7021.0821.2721.275,839
Jan 7, 202521.9222.0021.2822.0022.002,067
Jan 6, 202521.9521.9521.9521.9521.95-
Jan 3, 202521.9521.9521.9521.9521.95-
Jan 2, 202521.7422.1421.2121.9521.953,520
Dec 31, 2024 0.36 Dividend
Dec 31, 202421.1521.5520.7521.5521.556,436
Dec 30, 202421.5021.5021.5021.5021.14536
Dec 27, 202421.3021.7821.3021.5821.226,500
Dec 26, 202421.0321.1820.9621.1820.834,283
Dec 24, 202421.2921.2920.9721.2620.916,955
Dec 23, 202421.5121.6520.9121.6521.296,130
Dec 20, 202421.7022.2121.2721.6121.2515,692
Dec 19, 202420.7521.9820.7521.6121.255,066
Dec 18, 202422.2222.2221.3021.3821.034,529
Dec 17, 202421.8821.9321.6021.6021.244,178
Dec 16, 202421.5722.2321.5622.2221.8519,678
Dec 13, 202422.0622.0621.6121.6121.256,425
Dec 12, 202422.7222.7221.9721.9721.612,689
Dec 11, 202422.5322.5322.0222.0221.662,197
Dec 10, 202422.3422.6622.2622.5822.218,371
Dec 9, 202422.0322.2421.9422.2421.872,530
Dec 6, 202422.3522.5722.1822.2521.8918,516
Dec 5, 202422.0022.4921.9922.2521.8820,933
Dec 4, 202422.0022.2921.9922.0421.6710,847
Dec 3, 202421.9422.4021.6921.9521.5933,262
Dec 2, 202421.2021.4521.0821.4321.072,932
Nov 29, 202421.2621.4121.2621.4121.06439
Nov 27, 202421.0221.2720.9521.2720.922,323
Nov 26, 202420.9721.2720.7321.2720.927,379
Nov 25, 202421.2821.3321.1921.1920.841,399
Nov 22, 202421.2821.4121.0021.3120.962,544
Nov 21, 202421.1121.3721.0321.3721.011,948
Nov 20, 202421.3521.3520.7420.9220.576,664
Nov 19, 202421.3421.3421.2721.2720.922,182
Nov 18, 202421.4121.4621.2921.3621.0111,919
Nov 15, 202421.9521.9521.4121.4121.062,147
Nov 14, 202422.0022.0021.6421.6421.2816,959
Nov 13, 202421.8021.8021.6221.6221.265,638
Nov 12, 202422.2522.2521.7821.7821.422,253
Nov 11, 202422.2822.2821.7521.7521.39981
Nov 8, 202422.6522.7922.2822.2821.914,816
Nov 7, 202422.1622.5322.1522.2821.913,720
Nov 6, 202422.2922.3321.8521.8521.497,858
Nov 5, 202421.6322.2921.6122.2921.9220,658
Nov 4, 202421.6321.6321.4221.6321.273,537
Nov 1, 202421.4921.6021.3921.6021.246,751
Oct 31, 202421.5021.7221.4521.7221.365,207
Oct 30, 202421.3821.6121.3821.6021.2450,430
Oct 29, 202421.3821.5021.3821.4821.127,493
Oct 28, 202421.3021.3921.3021.3921.033,571
Oct 25, 202421.4321.4721.4221.4421.091,276
Oct 24, 202421.4021.5421.3821.5021.1415,118
Oct 23, 202421.5021.5921.3121.5921.231,607
Oct 22, 202421.6321.6321.5021.5021.144,806
Oct 21, 202421.4821.7021.2921.6421.287,931
Oct 18, 202421.6421.6421.4521.5421.188,469
Oct 17, 202421.7321.7321.4021.5921.2417,089
Oct 16, 202421.6821.6821.6121.6521.292,385
Oct 15, 202421.7121.7521.2721.6321.273,767
Oct 14, 202421.3521.7121.2421.7121.354,054
Oct 11, 202421.7021.7321.3821.7321.376,391
Oct 10, 202421.5921.7621.4621.6621.306,087
Oct 9, 202421.8921.8921.5521.7621.405,750
Oct 8, 202421.5821.7421.5821.7421.381,768
Oct 7, 202421.3121.7621.2721.7621.4017,373
Oct 4, 202421.5321.7221.5021.6521.296,820
Oct 3, 202421.8521.8521.7421.8021.442,364
Oct 2, 202421.6421.9121.5321.8021.442,591
Oct 1, 202421.4021.9821.4021.9821.628,298
Sep 30, 2024 0.36 Dividend
Sep 30, 202421.2521.8921.2421.8921.538,399
Sep 27, 202422.0822.0821.9121.9121.202,206
Sep 26, 202421.9422.0621.7721.9821.263,991
Sep 25, 202421.6722.0921.6221.9621.245,142
Sep 24, 202421.6921.9621.5521.9621.2410,717
Sep 23, 202421.6821.8421.5521.7321.023,366
Sep 20, 202421.2521.8721.2521.8721.164,228
Sep 19, 202421.7521.7521.3921.3920.691,015
Sep 18, 202421.2521.4820.8221.0520.3610,647
Sep 17, 202421.0021.4120.9021.3220.6310,343
Sep 16, 202420.7621.0720.7621.0020.324,668
Sep 13, 202420.9921.0820.8021.0420.3516,730
Sep 12, 202420.5020.9920.5020.9920.3114,736
Sep 11, 202420.5020.8020.4920.8020.126,405
Sep 10, 202420.5820.6820.4220.6419.977,254
Sep 9, 202420.5320.5320.4520.5119.841,757
Sep 6, 202420.3620.5820.3420.4019.7428,293
Sep 5, 202420.3720.5520.3120.3819.725,969
Sep 4, 202420.2420.4220.2420.3919.7314,542
Sep 3, 202420.3620.4320.1820.2819.6230,521
Aug 30, 202420.1820.5820.0820.4419.7767,435
Aug 29, 202420.0020.2719.9520.1519.4911,215
Aug 28, 202420.2520.2520.0720.0719.424,111
Aug 27, 202420.2620.3320.1220.2019.549,204
Aug 26, 202420.4520.4520.2820.2819.623,862
Aug 23, 202420.3020.3120.2320.2519.597,338
Aug 22, 202420.3020.4520.1020.4519.783,831
Aug 21, 202420.3920.3920.3120.3719.711,678
Aug 20, 202420.2020.3720.2020.2719.614,526
Aug 19, 202420.2020.2120.1220.2019.546,347
Aug 16, 202420.1720.1820.1320.1619.502,287
Aug 15, 202420.0520.2720.0120.1919.533,966
Aug 14, 202420.2320.2520.1820.2319.5716,341
Aug 13, 202420.0820.1720.0020.1419.483,304
Aug 12, 202420.0820.0819.9620.0619.412,649
Aug 9, 202419.9720.0819.9120.0419.391,511
Aug 8, 202420.4320.4320.1320.1319.473,700
Aug 7, 202420.0020.4020.0020.2419.583,223
Aug 6, 202419.9920.2619.9320.1419.489,356
Aug 5, 202419.7520.0019.7519.8419.1910,932
Aug 2, 202420.0420.1719.9020.0419.3914,863
Aug 1, 202419.9920.0119.9720.0119.363,992
Jul 31, 202419.9620.1019.7720.0019.355,397
Jul 30, 202419.9519.9819.6919.9819.332,712
Jul 29, 202420.0320.0319.8519.9119.264,190
Jul 26, 202420.0920.1419.9020.0519.405,688
Jul 25, 202420.1420.1420.1420.1419.48481
Jul 24, 202420.0020.1920.0020.0419.396,474
Jul 23, 202420.3120.3119.9820.1719.514,427
Jul 22, 202420.1120.2320.0520.1219.465,190
Jul 19, 202420.0720.1120.0120.0919.445,500
Jul 18, 202419.9020.0419.8920.0419.3923,131
Jul 17, 202419.8820.0019.8820.0019.354,040
Jul 16, 202419.9620.0419.9020.0419.3913,204
Jul 15, 202419.9520.0319.8120.0319.3812,467
Jul 12, 202419.9720.0019.8519.9619.3111,274
Jul 11, 202419.9820.0719.8420.0719.4238,847
Jul 10, 202420.1720.1719.8919.9619.317,425
Jul 9, 202420.2720.2720.1620.1719.51608
Jul 8, 202420.3520.4220.3220.4219.763,158
Jul 5, 202420.2820.2820.1320.2519.592,432
Jul 3, 202420.3220.3720.2520.3719.711,995
Jul 2, 202420.2920.4520.1920.1919.532,407
Jul 1, 202420.3920.4220.0220.0219.374,147
Jun 28, 2024 0.36 Dividend
Jun 28, 202420.0720.4420.0720.1219.4616,125
Jun 27, 202420.3820.4420.3020.3519.344,319
Jun 26, 202420.3420.3920.1720.3919.382,795
Jun 25, 202420.3520.4520.1420.3819.3714,607
Jun 24, 202420.6020.6020.3420.3419.33927
Jun 21, 202420.5320.5320.5220.5319.521,400
Jun 20, 202420.3320.4620.3320.4219.411,906
Jun 18, 202420.3020.3020.2920.2919.29856
Jun 17, 202420.2720.3020.1720.1719.171,734
Jun 14, 202420.3520.3520.1920.2119.216,021
Jun 13, 202420.3320.5420.2820.3719.366,554
Jun 12, 202420.5020.5320.3420.4319.427,212
Jun 11, 202420.3720.4320.2520.2819.282,978
Jun 10, 202420.2120.3820.2120.3019.302,496
Jun 7, 202420.2320.6319.8820.2519.2513,578
Jun 6, 202419.8120.3519.8120.2419.234,221
Jun 5, 202420.0720.2519.9820.2019.205,222
Jun 4, 202420.0120.2520.0120.1319.133,410
Jun 3, 202419.6720.2119.6420.1019.1110,486
May 31, 202419.6019.8019.5719.6018.636,567
May 30, 202419.5219.8519.4619.6218.653,845
May 29, 202419.9120.0719.4019.5118.5424,256
May 28, 202420.1920.2019.9619.9618.972,225
May 24, 202419.9720.0919.9020.0919.1012,008
May 23, 202419.8419.9019.8419.9018.9113,845
May 22, 202420.0020.0020.0020.0019.0112,445
May 21, 202419.9320.0419.9320.0419.0521,505
May 20, 202419.9019.9319.8319.9318.941,746
May 17, 202419.7419.8519.7419.8518.8715,086
May 16, 202419.9519.9519.8019.8218.844,373
May 15, 202419.8619.8619.7519.8218.842,149
May 14, 202419.6019.7819.6019.6718.701,920
May 13, 202419.7019.7919.6019.6018.631,569
May 10, 202419.8119.8119.6519.6518.687,133
May 9, 202419.8519.8519.7019.8018.825,331
May 8, 202420.1520.1519.8519.9018.919,712
May 7, 202420.0720.1219.9620.0819.097,413
May 6, 202419.8720.1219.8720.0619.079,646
May 3, 202419.9820.0319.7019.8918.904,063
May 2, 202419.8119.8119.6719.7318.752,450
May 1, 202419.5719.6419.5719.6418.671,501
Apr 30, 202419.7619.7619.5319.5318.561,963
Apr 29, 202419.8919.8919.6519.7718.792,432
Apr 26, 202419.8019.8019.6919.7518.774,227
Apr 25, 202419.9319.9319.6619.6618.69658
Apr 24, 202420.0820.0820.0020.0019.01737
Apr 23, 202420.1520.2620.0320.2619.261,927
Apr 22, 202419.8619.8619.8519.8518.871,376
Apr 19, 202419.9020.0019.8519.9018.911,908
Apr 18, 202419.8519.8519.8319.8518.875,267
Apr 17, 202419.8220.0119.8219.8918.912,056
Apr 16, 202419.9520.0019.6519.7618.784,910
Apr 15, 202420.1320.2119.8119.8818.9018,252
Apr 12, 202419.8420.2319.8420.0019.014,884
Apr 11, 202420.0220.1419.8219.8218.843,090
Apr 10, 202420.1720.1719.8620.0019.0126,364
Apr 9, 202420.2920.4720.1920.2419.234,681
Apr 8, 202420.3920.4920.2520.4919.486,348
Apr 5, 202420.4420.4519.9920.4519.444,811
Apr 4, 202420.3720.5620.2220.5619.543,257
Apr 3, 202420.3520.4520.3520.4519.442,782
Apr 2, 202420.0020.3019.9320.3019.3032,214
Apr 1, 202420.0320.1319.8520.1319.1333,580
Mar 28, 202420.9620.9819.6119.8618.8852,782
Mar 27, 2024 0.36 Dividend
Mar 27, 202420.7820.9620.7820.8319.805,953
Mar 26, 202420.7621.0820.5821.0819.7010,181
Mar 25, 202421.1921.1920.9821.0719.691,847
Mar 22, 202421.2121.2120.9721.1619.771,447
Mar 21, 202421.1121.2921.0121.0119.634,732
Mar 20, 202420.8121.0520.7220.9619.595,587
Mar 19, 202420.4620.7420.4620.7419.385,602
Mar 18, 202420.4020.6420.3020.3018.976,125
Mar 15, 202420.3020.3020.3020.3018.96606
Mar 14, 202420.4020.5920.3920.4019.065,416
Mar 13, 202420.5020.5820.4320.4319.095,087
Mar 12, 202420.3420.5820.3420.5019.162,363

Related Tickers

PEB-PH Pebblebrook Hotel Trust
17.10
-0.12%
 
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%