Sunstone Hotel Investors, Inc. Sunstone Hotel Investors, Inc. Common Shares (SHO)

10.49Last Price

-0.05 (-0.52%)Change

Sunstone Hotel Investors is a real estate investment trust (REIT) focused on the acquisition, ownership, and management of premium-branded hotels in top-tier markets across the United States

The company specializes in investing in high-quality properties that are operated by leading hotel brands, aiming to capitalize on the hospitality sector's demand for upscale accommodations. Through strategic investments and a commitment to enhancing property performance, Sunstone Hotel Investors seeks to generate value for its shareholders while providing exceptional guest experiences.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	10.36	10.59	10.36	10.54	1,987,751	10.54
3/04/2025	10.34	10.48	10.29	10.35	1,561,221	10.35
3/03/2025	10.49	10.66	10.43	10.46	2,298,026	10.46
2/28/2025	10.53	10.65	10.36	10.48	5,075,692	10.48
2/27/2025	10.41	10.64	10.41	10.46	1,154,484	10.46
2/26/2025	10.49	10.61	10.35	10.37	1,129,123	10.37
2/25/2025	10.51	10.58	10.45	10.46	2,238,226	10.46
2/24/2025	10.70	10.70	10.38	10.57	2,030,271	10.57
2/21/2025	11.37	11.37	10.62	10.65	2,175,765	10.65
2/20/2025	11.31	11.38	11.14	11.30	2,413,106	11.30
2/19/2025	11.30	11.49	11.28	11.36	1,466,946	11.36
2/18/2025	11.17	11.48	11.17	11.44	1,487,817	11.44
2/14/2025	11.24	11.29	11.12	11.20	947,604	11.20
2/13/2025	11.20	11.28	11.04	11.13	969,721	11.13
2/12/2025	11.08	11.21	10.98	11.13	1,305,701	11.13
2/11/2025	11.16	11.31	11.09	11.26	1,459,566	11.26
2/10/2025	11.39	11.40	11.24	11.27	2,305,499	11.27
2/07/2025	11.19	11.41	11.13	11.35	2,214,756	11.35
2/06/2025	10.99	11.22	10.98	11.21	2,535,015	11.21
2/05/2025	11.04	11.08	10.91	10.92	1,806,448	10.92
2/04/2025	11.21	11.21	11.01	11.01	1,383,189	11.01
2/03/2025	11.13	11.21	10.91	11.18	2,656,806	11.18
1/31/2025	11.46	11.52	11.29	11.33	1,868,317	11.33
1/30/2025	11.51	11.61	11.41	11.49	1,201,388	11.49
1/29/2025	11.54	11.59	11.35	11.40	1,434,317	11.40
1/28/2025	11.51	11.75	11.51	11.54	1,215,507	11.54
1/27/2025	11.42	11.64	11.37	11.53	2,582,527	11.53
1/24/2025	11.60	11.67	11.39	11.47	2,224,795	11.47
1/23/2025	11.51	11.81	11.45	11.70	2,347,858	11.70
1/22/2025	11.52	11.60	11.15	11.53	3,773,876	11.53
1/21/2025	11.79	11.84	11.71	11.74	861,592	11.74
1/17/2025	11.84	11.84	11.69	11.72	1,112,753	11.72
1/16/2025	11.68	11.79	11.66	11.70	2,600,168	11.70
1/15/2025	11.85	11.93	11.63	11.64	1,286,837	11.64
1/14/2025	11.42	11.61	11.42	11.59	3,129,270	11.59
1/13/2025	11.67	11.71	11.49	11.50	2,239,030	11.50
1/10/2025	11.90	11.98	11.72	11.78	3,409,728	11.78
1/08/2025	12.01	12.18	11.96	12.10	1,477,480	12.10
1/07/2025	12.10	12.17	12.01	12.07	3,126,094	12.07
1/06/2025	11.79	12.27	11.78	12.09	5,199,363	12.09
1/03/2025	11.69	11.79	11.56	11.79	1,614,622	11.79
1/02/2025	11.84	11.84	11.62	11.65	1,215,969	11.65
12/31/2024	11.83	0.00	11.84	11.84	0	11.84
12/30/2024	11.93	11.93	11.70	11.83	1,503,726	11.74
12/27/2024	12.02	12.14	11.94	11.98	871,822	11.89
12/26/2024	12.06	12.20	12.04	12.13	990,152	12.04
12/24/2024	11.99	12.12	11.94	12.12	581,367	12.03
12/23/2024	11.95	12.03	11.80	11.97	1,518,298	11.88
12/20/2024	11.93	12.25	11.93	12.01	5,141,513	11.92
12/19/2024	12.11	12.24	12.01	12.06	2,043,723	11.97
12/18/2024	12.37	12.40	11.98	12.05	5,565,332	11.96
12/17/2024	12.28	12.40	12.26	12.38	1,819,053	12.29
12/16/2024	12.19	12.41	12.19	12.34	1,651,296	12.25
12/13/2024	12.21	12.25	12.04	12.21	2,626,389	12.12
12/12/2024	12.19	12.29	12.18	12.25	2,123,679	12.16
12/11/2024	12.30	12.30	12.15	12.23	2,294,485	12.14
12/10/2024	12.20	12.35	12.03	12.24	2,324,628	12.15
12/09/2024	12.08	12.34	12.06	12.13	2,169,570	12.04
12/06/2024	12.14	12.14	12.03	12.07	2,512,455	11.98