Sunstone Hotel Investors, Inc. - SHO-PH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	20.84	20.58	20.58	20.84	20.56	1,277
January 13, 2026	20.75	20.86	20.86	20.86	20.5	1,260
January 12, 2026	20.35	20.73	20.73	20.73	20.35	4,385
January 09, 2026	20.5	20.28	20.28	20.6	20.28	11,203
January 08, 2026	20.5	20.39	20.39	20.55	19.94	15,283
January 07, 2026	20.5	20.35	20.35	20.87	20.35	1,152
January 06, 2026	20.7	20.94	20.94	20.94	20.5	1,200
January 05, 2026	20.5	20.3	20.3	20.85	20.3	9,202
January 02, 2026	20.08	20.52	20.52	20.52	20.01	12,509
December 31, 2025	20.32	19.95	19.95	20.6	19.68	27,466
December 30, 2025	20.74	20.67	20.29	20.74	20.5	3,952
December 29, 2025	20.91	20.73	20.35	20.91	20.5	31,067
December 26, 2025	20.88	20.88	20.5	20.9	20.67	1,603
December 24, 2025	20.92	20.89	20.89	20.92	20.73	5,094
December 23, 2025	20.62	20.86	20.86	20.86	20.62	361
December 22, 2025	20.71	20.92	20.92	20.92	20.69	1,429
December 19, 2025	20.58	20.92	20.92	20.92	20.58	1,535
December 18, 2025	20.32	20.54	20.54	20.95	20.29	4,727
December 17, 2025	20.95	20.57	20.57	20.95	20.29	1,226
December 16, 2025	20.52	20.55	20.55	20.98	20.51	2,340
December 15, 2025	20.79	20.8	20.8	20.8	20.7	769
December 12, 2025	20.5	20.6	20.6	20.65	20.5	3,338
December 11, 2025	20.52	20.49	20.49	20.52	20.49	1,346
December 10, 2025	20.13	20.4	20.4	20.53	20.08	4,240
December 09, 2025	20.54	20.53	20.53	20.54	20.49	1,532
December 08, 2025	20.4	20.5	20.5	20.52	20.4	5,250
December 05, 2025	20.26	20.4	20.4	20.5	20.26	3,988
December 04, 2025	20.18	20.24	20.24	20.43	20.16	7,762
December 03, 2025	20.07	20.22	20.22	20.24	20.07	36,557
December 02, 2025	20.24	20.12	20.12	20.24	20.07	7,870
December 01, 2025	20.54	20.15	20.15	20.54	20.08	9,160
November 28, 2025	20.15	20.16	20.16	20.22	20.15	502
November 26, 2025	20.11	20.3	20.3	20.6	20.1	3,628
November 25, 2025	20.33	19.9	19.9	20.6	19.8	18,915
November 24, 2025	20.2	20.24	20.24	20.24	20.2	581
November 21, 2025	19.92	20.28	20.28	20.31	19.92	1,927
November 20, 2025	20.12	19.75	19.75	20.12	19.75	8,234
November 19, 2025	20.13	20.11	20.11	20.59	20.01	2,499
November 18, 2025	20.2	20.28	20.28	20.52	20.11	5,052
November 17, 2025	20.21	20.37	20.37	20.38	20.21	2,043
November 14, 2025	20.43	20.43	20.43	20.43	20.43	683
November 13, 2025	20.6	20.44	20.44	20.6	20.18	9,677
November 12, 2025	20.7	20.68	20.68	20.7	20.68	673
November 11, 2025	20.7	20.55	20.55	20.72	20.55	884
November 10, 2025	20.72	20.72	20.72	20.72	20.72	126
November 07, 2025	20.9	20.72	20.72	20.9	20.62	3,371
November 06, 2025	20.89	20.75	20.75	20.89	20.75	1,223
November 05, 2025	20.6	20.99	20.99	21.14	20.6	3,823
November 04, 2025	20.8	20.54	20.54	21.03	20.54	3,862
November 03, 2025	20.97	20.81	20.81	20.97	20.81	12,283
October 31, 2025	21.55	20.94	20.94	21.59	20.94	18,673
October 30, 2025	21.38	21.38	21.38	21.38	21.38	313
October 29, 2025	21.23	21.38	21.38	21.38	21.01	812
October 28, 2025	21.12	21.25	21.25	21.25	21.12	2,573
October 27, 2025	20.93	21.12	21.12	21.22	20.93	6,583
October 24, 2025	21.02	21.09	21.09	21.25	20.99	6,889
October 23, 2025	21.06	21.13	21.13	21.35	21.05	7,789
October 22, 2025	20.98	21.22	21.22	21.22	20.98	437
October 21, 2025	21	21	21	21.07	20.99	2,946
October 20, 2025	21.01	21.27	21.27	21.29	21.01	2,836

Sunstone Hotel Investors, Inc. (SHO-PH) NYSE