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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.07	20.15	20.15	20.3	20.07	5,927
February 19, 2026	19.99	20.07	20.07	20.22	19.99	6,120
February 18, 2026	19.87	20.1	20.1	20.22	19.7	14,635
February 17, 2026	19.4	19.9	19.9	20.14	19.4	12,832
February 13, 2026	19.75	19.49	19.49	19.75	19.2	6,254
February 12, 2026	19.21	19.18	19.18	19.22	19.18	2,168
February 11, 2026	19.07	19.16	19.16	19.34	19.07	2,460
February 10, 2026	19.05	19.03	19.03	19.08	18.96	4,365
February 09, 2026	19.1	19	19	19.16	19	16,252
February 06, 2026	19.01	18.95	18.95	19.25	18.95	27,214
February 05, 2026	19	19	19	19.27	19	3,794
February 04, 2026	19.05	19	19	19.13	19	8,170
February 03, 2026	19.1	19.1	19.1	19.1	19.08	1,597
February 02, 2026	19.3	19.1	19.1	19.3	19.1	12,783
January 30, 2026	19.02	19.31	19.31	19.31	19	18,011
January 29, 2026	19.15	19.08	19.08	19.21	19.08	8,853
January 28, 2026	19.35	19.28	19.28	19.36	19.15	1,601
January 27, 2026	19.24	19.28	19.28	19.38	19.15	5,491
January 26, 2026	19.25	19.35	19.35	19.42	19.25	2,120
January 23, 2026	19.3	19.18	19.18	19.3	19.16	11,765
January 22, 2026	19.2	19.21	19.21	19.53	19.2	3,805
January 21, 2026	19.6	19.3	19.3	19.6	19.3	1,529
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

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