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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 20, 2026	19.3	19.15	19.15	19.58	19.15	4,772
January 16, 2026	19.84	19.41	19.41	19.84	19.41	439
January 15, 2026	19.5	19.57	19.57	19.57	19.5	753
January 14, 2026	19.56	19.56	19.56	19.56	19.56	280
January 13, 2026	19.49	19.56	19.56	19.56	19.31	1,194
January 12, 2026	19.61	19.38	19.38	19.61	19.38	1,310
January 09, 2026	19.19	19.2	19.2	19.2	19.09	4,234
January 08, 2026	19.46	19	19	19.48	19	4,568
January 07, 2026	19.3	19.45	19.45	19.45	19.21	896
January 06, 2026	19.56	19.2	19.2	19.56	19.2	399
January 05, 2026	19.37	19.33	19.33	19.6	19.29	831
January 02, 2026	19	19.35	19.35	19.35	19	942
December 31, 2025	19.28	19.29	19.29	19.38	19.25	1,117
December 30, 2025	19.54	19.29	19.29	19.54	19.25	9,293
December 29, 2025	19.55	19.55	19.55	19.87	19.55	1,730
December 26, 2025	19.63	19.63	19.63	19.63	19.63	345
December 24, 2025	19.52	19.55	19.55	19.55	19.49	4,097
December 23, 2025	19.55	19.48	19.48	19.55	19.4	3,082
December 22, 2025	19.41	19.47	19.47	19.47	19.4	2,258
December 19, 2025	19.27	19.27	19.27	19.27	19.27	4
December 18, 2025	19.47	19.47	19.47	19.47	19.47	710
December 17, 2025	19.5	19.39	19.39	19.5	19.39	573
December 16, 2025	19.25	19.42	19.42	19.52	19.25	31,465
December 15, 2025	19.25	19.25	19.25	19.4	19.25	6,539
December 12, 2025	19.21	19.32	19.32	19.32	19	6,384
December 11, 2025	19.34	19.15	19.15	19.34	19.12	6,921
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

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