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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	20.24	20.28	20.28	20.38	20.08	26,678
September 11, 2025	20.2	20.2	20.2	20.2	19.91	23,775
September 10, 2025	20.25	20.2	20.2	20.26	19.88	1,987
September 09, 2025	20.5	20.32	20.32	20.5	20.25	3,085
September 08, 2025	20.36	20.38	20.38	20.5	20.36	4,070
September 05, 2025	20.25	20.86	20.86	20.86	20.25	1,673
September 04, 2025	20.05	20.13	20.13	20.13	20.04	2,244
September 03, 2025	19.92	20.03	20.03	20.35	19.92	3,168
September 02, 2025	20.12	20.31	20.31	20.33	19.8	9,208
August 29, 2025	20.32	20.6	20.6	20.6	20.32	785
August 28, 2025	20.54	20.69	20.69	20.72	20.54	1,141
August 27, 2025	20.16	20.16	20.16	20.16	20.16	60
August 26, 2025	20.16	20.16	20.16	20.16	20.16	279
August 25, 2025	20.45	20.45	20.45	20.45	20.45	51
August 22, 2025	20.4	20.45	20.45	20.56	20.4	5,755
August 21, 2025	20.33	20.14	20.14	20.33	20.05	600
August 20, 2025	20.36	20.33	20.33	20.38	19.85	5,920
August 19, 2025	20.38	20.38	20.38	20.4	20.28	4,938
August 18, 2025	20.26	20.37	20.37	20.37	20.26	1,508
August 15, 2025	20.36	20.08	20.08	20.36	20.08	2,349
August 14, 2025	20.26	20.1	20.1	20.26	19.85	720
August 13, 2025	19.9	20.26	20.26	20.26	19.8	5,390
August 12, 2025	20.24	19.8	19.8	20.27	19.78	4,649
August 11, 2025	20.02	20.13	20.13	20.18	20.02	715
August 08, 2025	19.77	20	20	20	19.77	2,150
August 07, 2025	19.63	19.31	19.31	19.69	19.3	11,362
August 06, 2025	19.73	19.6	19.6	19.74	19.6	1,693
August 05, 2025	20.06	19.69	19.69	20.06	19.41	2,976
August 04, 2025	19.89	20.06	20.06	20.06	19.63	3,224
August 01, 2025	19.56	19.62	19.62	19.63	19.5	1,128
July 31, 2025	19.65	19.55	19.55	19.75	19.51	6,142
July 30, 2025	19.68	19.65	19.65	19.68	19.65	999
July 29, 2025	19.36	19.48	19.48	19.78	19.36	4,161
July 28, 2025	19.85	19.29	19.29	19.85	19.27	6,000
July 25, 2025	19.87	19.87	19.76	20.16	19.87	4,256
July 24, 2025	19.8	19.84	19.84	19.84	19.8	720
July 23, 2025	19.87	19.76	19.76	19.87	19.76	669
July 22, 2025	19.99	19.76	19.76	20.16	19.76	4,438
July 21, 2025	19.81	20.21	20.21	20.21	19.81	5,594
July 18, 2025	19.89	20	20	20.01	19.89	1,888
July 17, 2025	19.77	19.84	19.84	20.01	19.77	916
July 16, 2025	20.14	19.72	19.72	20.14	19.55	1,806
July 15, 2025	19.87	19.8	19.8	19.98	19.76	2,924
July 14, 2025	19.54	19.76	19.76	19.96	19.54	4,676
July 11, 2025	19.72	19.76	19.76	19.9	19.7	6,046
July 10, 2025	19.29	19.47	19.47	19.47	19.29	4,086
July 09, 2025	19.29	19.29	19.29	19.29	19.29	322
July 08, 2025	19.23	19.2	19.2	19.23	19.16	1,113
July 07, 2025	18.65	19.23	19.23	19.3	18.65	2,154
July 03, 2025	19.15	19.15	19.15	19.15	19.15	403
July 02, 2025	19.01	19.28	19.28	19.28	19.01	1,587
July 01, 2025	18.76	19.12	19.12	19.28	18.75	9,568
June 30, 2025	19.37	18.64	18.62	19.37	18.44	15,189
June 27, 2025	19.43	19.43	19.07	19.43	19.43	63
June 26, 2025	19.47	19.43	19.07	19.57	19.43	2,468
June 25, 2025	19.64	19.64	19.28	19.64	19.64	23
June 24, 2025	19.64	19.64	19.28	19.64	19.64	353
June 23, 2025	19.77	19.28	18.93	19.79	19.24	3,126
June 20, 2025	19.29	19.57	19.21	19.59	19.29	3,223
June 18, 2025	19.81	19.81	19.45	19.81	19.81	172

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