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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	20.94	21.2	21.2	21.23	20.92	1,901
October 16, 2025	20.96	21.14	21.14	21.16	20.96	826
October 15, 2025	21.29	21.21	21.21	21.29	20.65	1,939
October 14, 2025	20.9	20.89	20.89	20.9	20.8	1,939
October 13, 2025	21.08	21	21	21.08	20.74	2,736
October 10, 2025	21.2	21.04	21.04	21.27	21	2,371
October 09, 2025	21.13	21	21	21.13	21	924
October 08, 2025	21.11	21.27	21.27	21.42	21.07	2,873
October 07, 2025	21.42	21.42	21.42	21.42	21.42	350
October 06, 2025	21.26	21.45	21.45	21.45	21.26	1,980
October 03, 2025	21.62	21.62	21.62	21.62	21.62	60
October 02, 2025	21.57	21.62	21.62	21.62	21.57	748
October 01, 2025	21.3	21.18	21.18	21.37	21.18	10,289
September 30, 2025	21.87	21.3	21.3	22.2	21.3	28,877
September 29, 2025	21.84	21.84	21.46	21.84	21.84	705
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

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