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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	21.16	21.24	21.24	21.24	21.14	1,818
August 15, 2025	21.27	20.94	20.94	21.27	20.79	4,256
August 14, 2025	20.79	21.05	21.05	21.27	20.79	3,470
August 13, 2025	21.15	21.2	21.2	21.2	21.15	2,217
August 12, 2025	21.07	21.09	21.09	21.33	20.79	12,285
August 11, 2025	21.17	21.22	21.22	21.33	21.17	974
August 08, 2025	21.1	21.33	21.33	21.33	20.89	3,822
August 07, 2025	20.95	20.98	20.98	21.17	20.95	6,605
August 06, 2025	21.25	21	21	21.25	21	902
August 05, 2025	21.09	21.05	21.05	21.09	21.05	1,878
August 04, 2025	21.01	21.2	21.2	21.2	20.97	1,878
August 01, 2025	20.71	20.75	20.75	20.77	20.71	2,546
July 31, 2025	20.98	20.83	20.83	21.69	20.83	22,440
July 30, 2025	20.96	20.86	20.86	20.96	20.86	806
July 29, 2025	20.81	20.93	20.93	21.02	20.81	2,012
July 28, 2025	20.86	20.75	20.75	20.86	20.75	1,294
July 25, 2025	21.01	20.95	20.95	21.08	20.95	2,342
July 24, 2025	20.96	21.01	21.01	21.01	20.96	885
July 23, 2025	21	21	21	21	21	315
July 22, 2025	21.06	21	21	21.06	20.94	2,324
July 21, 2025	20.97	20.96	20.96	21.11	20.95	1,954
July 18, 2025	21.07	21.07	21.07	21.07	21.07	287
July 17, 2025	20.92	20.94	20.94	20.94	20.92	1,051
July 16, 2025	20.99	20.88	20.88	20.99	20.88	611
July 15, 2025	20.99	20.92	20.92	20.99	20.92	1,281
July 14, 2025	20.83	20.92	20.92	20.96	20.78	9,220
July 11, 2025	20.56	20.76	20.76	20.76	20.56	8,145
July 10, 2025	20.94	20.66	20.66	20.94	20.65	1,918
July 09, 2025	20.9	20.85	20.85	20.9	20.85	525
July 08, 2025	20.92	20.92	20.92	20.92	20.92	319
July 07, 2025	20.66	20.61	20.61	20.66	20.25	936
July 03, 2025	20.4	20.59	20.59	20.65	20.4	1,461
July 02, 2025	20.44	20.6	20.6	20.66	20.42	5,684
July 01, 2025	20.19	20.48	20.48	21.5	20.19	11,239
June 30, 2025	20.73	20.12	20.12	20.78	20.12	21,024
June 27, 2025	20.86	20.86	20.47	20.86	20.86	510
June 26, 2025	20.69	20.69	20.31	20.69	20.69	141
June 25, 2025	20.62	20.69	20.31	20.69	20.62	439
June 24, 2025	20.8	20.8	20.42	20.8	20.8	929
June 23, 2025	20.99	20.56	20.18	20.99	20.55	1,557
June 20, 2025	20.72	20.91	20.53	20.91	20.72	889
June 18, 2025	20.5	20.93	20.93	20.93	20.41	2,946
June 17, 2025	20.71	20.71	20.71	20.71	20.71	162
June 16, 2025	20.95	20.71	20.71	20.95	20.56	1,702
June 13, 2025	20.6	20.6	20.6	20.6	20.56	1,134
June 12, 2025	20.69	20.69	20.69	20.69	20.69	1,210
June 11, 2025	20.89	20.78	20.78	20.89	20.78	1,418
June 10, 2025	20.65	20.83	20.83	20.83	20.65	2,824
June 09, 2025	20.5	20.63	20.63	20.68	20.45	2,167
June 06, 2025	20.41	20.5	20.5	20.83	20.41	2,326
June 05, 2025	20.49	20.33	20.33	20.73	20.33	2,419
June 04, 2025	20.7	20.4	20.4	20.7	20.39	2,207
June 03, 2025	20.5	20.5	20.5	20.88	20.5	2,485
June 02, 2025	20.32	20.35	20.35	20.71	20.3	6,721
May 30, 2025	20.96	20.14	20.14	20.96	20.14	10,251
May 29, 2025	20.73	20.73	20.73	20.73	20.73	220
May 28, 2025	20.86	20.96	20.96	20.96	20.86	2,001
May 27, 2025	20.7	20.7	20.7	20.7	20.7	2,044
May 23, 2025	20.55	20.66	20.66	20.66	20.55	535
May 22, 2025	20.57	20.59	20.59	20.74	20.57	831

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