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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	21.66	22.05	22.05	22.05	21.66	408
September 25, 2025	21.8	21.85	21.85	21.85	21.8	774
September 24, 2025	21.63	21.8	21.8	21.8	21.63	4,828
September 23, 2025	21.79	21.79	21.79	21.79	21.79	956
September 22, 2025	22	21.79	21.79	22	21.66	2,671
September 19, 2025	21.54	22.04	22.04	22.04	21.54	35,452
September 18, 2025	21.77	22	22	22	21.7	115,340
September 17, 2025	21.77	21.75	21.75	21.89	21.7	100,642
September 16, 2025	21.51	21.84	21.84	21.91	21.51	1,752
September 15, 2025	22	22.03	22.03	22.03	21.56	9,150
September 12, 2025	20.81	21.45	21.45	21.93	20.81	9,342
September 11, 2025	21.51	21.6	21.6	21.78	21.51	19,819
September 10, 2025	21.7	21.7	21.7	21.7	21.7	801
September 09, 2025	21.62	21.73	21.73	21.79	21.43	1,664
September 08, 2025	22.05	22.11	22.11	22.15	22.05	1,087
September 05, 2025	21.72	21.97	21.97	21.97	21.72	1,039
September 04, 2025	21.72	21.73	21.73	21.73	21.63	2,082
September 03, 2025	21.96	21.87	21.87	21.96	21.86	1,188
September 02, 2025	21.8	21.81	21.81	21.88	21.39	4,885
August 29, 2025	21.49	21.55	21.55	22	21.49	14,606
August 28, 2025	21.33	21.51	21.51	21.51	21.33	335
August 27, 2025	21.57	21.77	21.77	21.77	21.22	3,082
August 26, 2025	21.56	21.57	21.57	21.58	21.49	2,230
August 25, 2025	22.49	21.38	21.38	22.49	21.38	893
August 22, 2025	21.13	21.5	21.5	21.52	21.13	4,902
August 21, 2025	21.25	21.25	21.25	21.26	21.25	753
August 20, 2025	20.81	21.28	21.28	21.28	20.81	2,831
August 19, 2025	20.71	21.17	21.17	21.18	20.71	4,976
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

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