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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	19.22	19.22	19.22	19.22	19.22	273
December 09, 2025	18.81	19.5	19.5	19.5	18.81	9,718
December 08, 2025	19.02	19.2	19.2	19.2	18.88	3,284
December 05, 2025	19.35	19.1	19.1	19.35	18.94	7,749
December 04, 2025	19.24	19.11	19.11	19.24	19.11	3,260
December 03, 2025	19.25	19.25	19.25	19.25	19.24	2,723
December 02, 2025	19.35	19.36	19.36	19.36	19.35	367
December 01, 2025	19.1	19.4	19.4	19.4	19.08	14,476
November 28, 2025	19.25	19.09	19.09	19.25	19.09	7
November 26, 2025	19.25	19.09	19.09	19.25	19.09	6,430
November 25, 2025	19.01	19.01	19.01	19.28	19.01	1,792
November 24, 2025	19.13	19.1	19.1	19.2	19.1	2,591
November 21, 2025	18.8	19.2	19.2	19.2	18.8	1,806
November 20, 2025	19.25	18.96	18.96	19.38	18.95	6,257
November 19, 2025	19.4	19.55	19.55	19.55	19.4	1,282
November 18, 2025	19.46	19.46	19.46	19.46	19.46	122
November 17, 2025	19.73	19.46	19.46	19.73	19.46	1,996
November 14, 2025	19.5	19.42	19.42	19.5	19.42	4,507
November 13, 2025	19.75	19.65	19.65	19.75	19.64	4,507
November 12, 2025	19.79	19.63	19.63	19.92	19.63	520
November 11, 2025	19.92	19.9	19.9	19.92	19.9	796
November 10, 2025	19.88	19.8	19.8	19.88	19.8	654
November 07, 2025	19.6	19.68	19.68	19.9	19.6	8,503
November 06, 2025	19.84	19.61	19.61	19.84	19.59	4,403
November 05, 2025	19.75	19.67	19.67	20.26	19.67	14,133
November 04, 2025	19.65	19.63	19.63	19.65	19.63	974
November 03, 2025	19.72	19.73	19.73	19.8	19.72	1,319
October 31, 2025	20.2	19.89	19.89	20.37	19.75	14,891
October 30, 2025	20.2	20.2	20.2	20.2	20.19	1,589
October 29, 2025	20.26	20.18	20.18	20.26	20.11	1,380
October 28, 2025	20.36	20.2	20.2	20.36	20.01	218
October 27, 2025	20.36	20.2	20.2	20.38	20.01	882
October 24, 2025	20.18	20.18	20.18	20.18	20.18	1,064
October 23, 2025	20.3	20.2	20.2	20.31	20.09	1,064
October 22, 2025	20.49	20	20	20.49	20	5,548
October 21, 2025	20.35	20.45	20.45	20.45	20.29	2,495
October 20, 2025	20.49	20.34	20.34	20.5	20.34	841
October 17, 2025	20.2	20.61	20.61	20.61	20.2	764
October 16, 2025	20.52	20.1	20.1	20.52	20	3,505
October 15, 2025	20.34	20.1	20.1	20.79	20.1	4,710
October 14, 2025	20.88	20.23	20.23	20.88	20	4,293
October 13, 2025	20.2	20.25	20.25	20.25	20.13	4,669
October 10, 2025	20.18	20.25	20.25	20.3	20.17	7,544
October 09, 2025	20.2	20.25	20.25	20.48	20.2	3,067
October 08, 2025	20.35	20.3	20.3	20.76	20.3	3,283
October 07, 2025	20.67	20.67	20.67	20.67	20.67	364
October 06, 2025	20.48	20.28	20.28	20.62	20.23	6,256
October 03, 2025	20.7	20.7	20.7	20.7	20.7	0
October 02, 2025	20.7	20.7	20.7	20.7	20.7	119
October 01, 2025	20.7	20.7	20.7	20.8	20.66	5,068
September 30, 2025	20.85	21.11	21.11	21.32	20.85	13,637
September 29, 2025	20.9	21.25	20.89	21.41	20.9	9,263
September 26, 2025	21.06	21.06	21.06	21.06	21.06	55
September 25, 2025	20.9	21.06	21.06	21.06	20.8	8,615
September 24, 2025	20.8	20.8	20.8	20.8	20.7	13,727
September 23, 2025	20.75	20.76	20.76	20.82	20.75	4,316
September 22, 2025	20.84	20.75	20.75	20.84	20.7	6,485
September 19, 2025	20.55	20.7	20.7	20.7	20.5	2,282
September 18, 2025	20.41	20.55	20.55	20.75	20.25	2,695
September 17, 2025	20.47	20.65	20.65	20.75	20.45	3,877

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