Sunstone Hotel Investors ... (SHO)
NYSE: SHO
· Real-Time Price · USD
9.44
-0.12 (-1.26%)
At close: Sep 08, 2025, 3:59 PM
9.43
-0.05%
After-hours: Sep 08, 2025, 04:19 PM EDT
SHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.59 | 9.75 | 9.52 | 9.56 | 9.56 | -0.42% | 1,494,900 |
| Sep 4, 2025 | 9.53 | 9.60 | 9.45 | 9.60 | 9.60 | 1.16% | 1,062,042 |
| Sep 3, 2025 | 9.32 | 9.52 | 9.27 | 9.49 | 9.49 | 1.50% | 1,866,309 |
| Sep 2, 2025 | 9.36 | 9.41 | 9.26 | 9.35 | 9.35 | -1.37% | 1,788,818 |
| Aug 29, 2025 | 9.52 | 9.52 | 9.37 | 9.48 | 9.48 | -0.21% | 1,545,635 |
| Aug 28, 2025 | 9.61 | 9.61 | 9.44 | 9.50 | 9.50 | -0.73% | 2,084,013 |
| Aug 27, 2025 | 9.28 | 9.59 | 9.27 | 9.57 | 9.57 | 3.46% | 3,481,829 |
| Aug 26, 2025 | 9.40 | 9.50 | 9.23 | 9.25 | 9.25 | -2.01% | 4,189,000 |
| Aug 25, 2025 | 9.55 | 9.58 | 9.40 | 9.44 | 9.44 | -1.36% | 1,688,000 |
| Aug 22, 2025 | 9.22 | 9.59 | 9.16 | 9.57 | 9.57 | 5.16% | 1,926,916 |
| Aug 21, 2025 | 8.97 | 9.15 | 8.97 | 9.10 | 9.10 | 0.66% | 2,059,214 |
| Aug 20, 2025 | 9.09 | 9.14 | 9.03 | 9.04 | 9.04 | -0.44% | 2,423,300 |
| Aug 19, 2025 | 9.05 | 9.21 | 9.05 | 9.08 | 9.08 | 0.67% | 2,853,441 |
| Aug 18, 2025 | 9.00 | 9.24 | 8.99 | 9.02 | 9.02 | 0.11% | 3,190,508 |
| Aug 15, 2025 | 9.06 | 9.12 | 8.94 | 9.01 | 9.01 | -0.55% | 4,008,300 |
| Aug 14, 2025 | 9.13 | 9.17 | 9.01 | 9.06 | 9.06 | -1.95% | 2,144,900 |
| Aug 13, 2025 | 9.00 | 9.28 | 8.99 | 9.24 | 9.24 | 2.67% | 1,405,500 |
| Aug 12, 2025 | 8.72 | 9.01 | 8.68 | 9.00 | 9.00 | 4.05% | 2,020,229 |
| Aug 11, 2025 | 8.70 | 8.77 | 8.61 | 8.65 | 8.65 | -0.69% | 2,553,000 |
| Aug 8, 2025 | 8.86 | 8.86 | 8.67 | 8.71 | 8.71 | -0.91% | 2,385,600 |