Canada markets closed

Sunstone Hotel Investors, Inc. (SHO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.28-0.12 (-1.15%)
At close: 04:00PM EDT
10.28 0.00 (0.00%)
After hours: 05:05PM EDT
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202410.4310.4410.2610.2810.281,239,800
Oct 17, 202410.4010.4610.3510.4010.401,365,200
Oct 16, 202410.3910.4910.3410.4010.401,869,200
Oct 15, 202410.3710.5710.3210.3210.321,424,900
Oct 14, 202410.3710.3910.2310.3510.351,524,900
Oct 11, 202410.0710.4110.0310.3910.393,423,900
Oct 10, 202410.0410.2310.0210.2310.234,142,400
Oct 09, 202410.2310.3310.1110.1310.133,140,600
Oct 08, 202410.2310.289.9710.2510.251,807,200
Oct 07, 202410.4110.4610.1710.2010.203,335,700
Oct 04, 202410.3010.5510.2910.4710.472,154,500
Oct 03, 202410.2410.2510.0710.1610.163,293,600
Oct 02, 202410.1510.3410.1510.3010.304,172,300
Oct 01, 202410.3310.3610.0810.2310.233,933,000
Sept 30, 202410.4910.5110.2710.3210.322,911,500
Sept 30, 20240.09 Dividend
Sept 27, 202410.6810.8110.5610.6010.512,952,300
Sept 26, 202410.7110.7410.5610.5810.493,392,800
Sept 25, 202410.8410.8610.6110.6110.521,427,500
Sept 24, 202410.6910.8910.6910.8610.771,761,600
Sept 23, 202410.7610.8110.6510.6810.591,417,000
Sept 20, 202410.6010.7710.5910.7510.665,056,600
Sept 19, 202410.5310.8210.4710.7610.672,026,900
Sept 18, 202410.3310.5010.2710.3210.231,411,900
Sept 17, 202410.2610.3610.2010.3010.211,020,300
Sept 16, 202410.2210.2310.1210.1610.072,009,500
Sept 13, 202410.0910.1710.0410.1510.061,688,500
Sept 12, 20249.9310.069.8210.049.952,069,500
Sept 11, 20249.749.909.709.859.771,850,100
Sept 10, 20249.809.839.659.809.721,380,300
Sept 09, 20249.899.969.829.839.752,199,300
Sept 06, 20249.9510.039.889.899.811,609,200
Sept 05, 202410.0810.089.829.929.843,255,900
Sept 04, 202410.1810.2710.0110.059.961,664,700
Sept 03, 202410.3210.3510.1110.1710.081,945,700
Aug 30, 202410.4210.4710.2710.4310.342,333,800
Aug 29, 202410.3010.4110.2510.3410.251,724,400
Aug 28, 202410.2110.2910.1910.2210.131,712,500
Aug 27, 202410.2710.4210.2310.2410.152,127,400
Aug 26, 202410.5310.5310.3310.3410.251,226,600
Aug 23, 202410.2810.4710.2210.4310.342,309,600
Aug 22, 202410.2810.3410.1410.2110.123,647,900
Aug 21, 202410.1110.3110.0710.2810.191,497,300
Aug 20, 202410.2210.2310.0810.089.991,827,500
Aug 19, 202410.0410.2310.0410.2210.131,187,800
Aug 16, 202410.0010.119.9810.049.952,646,800
Aug 15, 20249.9610.069.8510.069.972,653,600
Aug 14, 20249.819.839.739.769.682,388,000
Aug 13, 20249.609.799.539.789.702,522,000
Aug 12, 20249.679.719.499.519.431,903,800
Aug 09, 20249.649.779.579.679.593,295,500
Aug 08, 20249.489.719.459.669.584,634,400
Aug 07, 20249.529.719.399.469.383,243,100
Aug 06, 20249.489.749.419.669.584,070,200
Aug 05, 20249.559.789.469.509.425,900,600
Aug 02, 20249.9210.109.769.939.853,824,000
Aug 01, 202410.3910.399.9910.1210.035,157,600
Jul 31, 202410.4810.5510.3410.3610.272,992,100
Jul 30, 202410.5810.6810.5210.5210.431,370,200
Jul 29, 202410.3810.5710.3610.5310.441,307,100
Jul 26, 202410.3010.4210.2410.4010.311,848,300
Jul 25, 202410.2510.3610.1110.1910.102,436,600
Jul 24, 202410.5310.5310.2510.2710.181,273,000
Jul 23, 202410.4510.6010.4310.5310.441,781,700
Jul 22, 202410.4710.5110.2810.5110.421,543,800
Jul 19, 202410.4210.4710.3210.4110.321,758,300
Jul 18, 202410.7110.8310.4010.4210.331,558,500
Jul 17, 202410.5810.8610.5810.7910.702,303,500
Jul 16, 202410.6810.7110.5510.6810.592,543,300
Jul 15, 202410.6410.6910.5610.5910.502,335,600
Jul 12, 202410.6310.6610.5010.5710.482,659,200
Jul 11, 202410.7510.8110.5110.5210.433,756,000
Jul 10, 202410.3910.5610.3510.4710.384,554,800
Jul 09, 202410.1010.2510.0710.1510.061,505,300
Jul 08, 202410.2210.2810.0910.1610.072,167,900
Jul 05, 202410.0810.1710.0010.1510.062,262,400
Jul 03, 202410.1310.1510.0510.089.99927,000
Jul 02, 202410.1810.1810.1110.1110.021,161,000
Jul 01, 202410.4910.5010.1010.1510.061,648,900
Jun 28, 202410.3210.5310.2910.4610.376,707,300
Jun 28, 20240.09 Dividend
Jun 27, 202410.1310.3210.0910.3110.132,562,700
Jun 26, 202410.0810.1610.0710.119.941,271,600
Jun 25, 202410.2410.2410.1110.1810.011,247,400
Jun 24, 202410.1810.2810.1310.2210.041,018,400
Jun 21, 202410.1110.2110.0610.139.963,353,300
Jun 20, 202410.0410.1510.0010.109.93743,000
Jun 18, 202410.1710.2310.0810.109.931,237,400
Jun 17, 20249.9210.189.9210.169.991,765,700
Jun 14, 202410.0210.039.919.969.791,237,600
Jun 13, 202410.1610.1710.0510.139.96876,200
Jun 12, 202410.1910.2810.0910.149.971,269,700
Jun 11, 20249.9610.079.949.969.791,404,000
Jun 10, 20249.9110.069.8710.049.87900,700
Jun 07, 202410.0310.1310.0110.019.84634,300
Jun 06, 202410.1810.2510.1310.169.99689,700
Jun 05, 202410.2010.2510.0710.2210.041,243,000
Jun 04, 202410.2110.3510.1910.1910.02928,300
Jun 03, 202410.4110.4110.1710.2810.101,100,300
May 31, 202410.2110.3210.1210.2810.101,690,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...