UK markets closed

Sunstone Hotel Investors, Inc. (SHO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.10-0.12 (-1.22%)
As of 03:23PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202410.3210.3210.0310.1010.101,014,052
01 May 202410.2210.4310.1710.2310.231,903,600
30 Apr 202410.2110.2310.0910.2010.201,914,700
29 Apr 202410.3510.4310.2010.2910.293,121,900
26 Apr 202410.3210.4410.2510.3010.30569,500
25 Apr 202410.4110.4610.2810.2910.291,025,300
24 Apr 202410.4710.5910.4610.5310.531,435,000
23 Apr 202410.4010.6310.3610.5210.521,251,700
22 Apr 202410.2810.4010.1910.3910.391,186,600
19 Apr 202410.0810.2310.0610.2110.211,467,900
18 Apr 202410.1310.2210.0510.0610.061,126,700
17 Apr 202410.4110.4110.1210.1210.121,214,700
16 Apr 202410.4910.4910.3010.3510.352,083,900
15 Apr 202410.9111.0110.5210.5710.572,292,100
12 Apr 202410.9211.0610.8010.9010.902,919,200
11 Apr 202410.8911.0210.7810.9510.952,154,100
10 Apr 202410.8811.0110.7810.8210.821,536,500
09 Apr 202411.0011.1110.8811.0911.091,039,100
08 Apr 202410.9211.0410.8510.9710.972,157,800
05 Apr 202410.8810.9710.8410.9110.91862,400
04 Apr 202411.1011.1310.7510.8610.861,511,600
03 Apr 202410.8510.9910.8010.9810.981,388,200
02 Apr 202410.9010.9610.8010.9010.901,924,600
01 Apr 202411.1411.1711.0211.0311.031,642,200
28 Mar 202411.1211.2511.0611.1411.142,983,000
27 Mar 202410.9911.1610.9611.1311.132,019,800
27 Mar 20240.07 Dividend
26 Mar 202410.8710.9810.8310.9210.851,939,100
25 Mar 202410.9711.0210.8210.8410.772,120,000
22 Mar 202411.2111.2510.9210.9410.871,726,100
21 Mar 202411.1511.2011.0611.2011.132,441,600
20 Mar 202411.0611.1511.0011.0811.012,132,200
19 Mar 202411.0111.1411.0011.1211.051,584,800
18 Mar 202410.9911.1110.9911.0510.981,261,800
15 Mar 202411.0411.1810.8911.0010.933,534,100
14 Mar 202411.1511.2210.9611.0711.001,717,800
13 Mar 202411.1911.2711.0911.1211.051,608,000
12 Mar 202411.1611.3111.1511.2411.171,047,600
11 Mar 202411.3311.4411.2011.2111.141,046,100
08 Mar 202411.2811.4711.2811.3811.311,511,600
07 Mar 202411.4311.4511.1911.2111.141,189,000
06 Mar 202411.3811.5911.3111.3511.281,875,100
05 Mar 202411.2411.4311.2311.3011.232,367,100
04 Mar 202411.2511.3611.2011.3011.231,310,800
01 Mar 202411.2211.3811.1811.3011.231,605,500
29 Feb 202411.3011.3411.1211.1911.122,337,300
28 Feb 202411.0011.3010.9811.1811.113,038,900
27 Feb 202411.1611.1710.9311.0911.023,025,500
26 Feb 202411.0711.1511.0111.1011.033,144,400
23 Feb 202411.1811.5510.8111.1111.043,848,900
22 Feb 202410.9911.1710.8611.1111.044,209,900
21 Feb 202410.8811.0710.8111.0110.942,795,200
20 Feb 202410.7910.9110.7510.8910.821,519,000
16 Feb 202410.9011.0110.8110.9110.841,730,800
15 Feb 202410.9311.0510.9111.0210.953,547,600
14 Feb 202410.6110.9610.5410.8310.763,414,400
13 Feb 202410.4110.5610.2910.5010.432,226,800
12 Feb 202410.8010.8510.7210.7610.691,440,200
09 Feb 202410.7410.8010.6310.7510.681,154,000
08 Feb 202410.6210.7510.5710.7410.67828,800
07 Feb 202410.7410.7810.6110.6310.561,054,500
06 Feb 202410.6410.8110.5710.7310.661,033,300
05 Feb 202410.6210.7410.5310.6510.581,231,200
02 Feb 202410.6810.8410.6010.7810.711,402,700
01 Feb 202410.6710.8410.5910.8310.761,420,900
31 Jan 202410.8410.9110.6510.6710.602,132,300
30 Jan 202410.8710.9110.8210.8610.791,338,500
29 Jan 202410.7310.9110.6910.9010.832,904,100
26 Jan 202410.7010.8310.6710.7810.712,199,200
25 Jan 202410.6010.6610.4810.6410.571,854,100
24 Jan 202410.6810.6810.3910.4210.351,391,400
23 Jan 202410.8310.8410.5310.5410.471,489,300
22 Jan 202410.8010.8610.7110.7410.671,344,500
19 Jan 202410.5810.7510.5110.7410.671,263,400
18 Jan 202410.5510.5810.4410.5510.481,517,600
17 Jan 202410.5310.7010.4210.4910.422,684,100
16 Jan 202410.6810.7810.6210.6910.622,491,800
12 Jan 202410.9911.0210.7410.7710.703,036,400
11 Jan 202410.7910.8610.7310.8610.791,251,900
10 Jan 202410.8310.9410.8010.8610.791,217,100
09 Jan 202410.9310.9410.8010.8610.791,162,700
08 Jan 202410.8711.0710.8711.0510.981,506,900
05 Jan 202410.7811.0510.7810.9110.841,824,800
04 Jan 202410.7410.9310.7110.8510.781,994,000
03 Jan 202410.6310.8910.5810.7410.673,574,700
02 Jan 202410.7210.8510.5810.7510.681,647,500
29 Dec 202310.8310.8510.7210.7310.661,182,500
28 Dec 202310.8710.9210.7910.8510.781,106,700
28 Dec 20230.13 Dividend
27 Dec 202311.0411.0710.9311.0310.831,327,600
26 Dec 202310.9711.1010.8811.0510.851,192,000
22 Dec 202310.9511.0310.9010.9510.753,541,200
21 Dec 202310.9010.9210.8010.8910.691,940,300
20 Dec 202310.6610.9110.5510.7610.572,758,600
19 Dec 202310.7310.8510.6510.7010.514,277,600
18 Dec 202310.7110.7710.5910.6210.431,863,100
15 Dec 202310.7910.7910.5010.6610.478,705,100
14 Dec 202311.1311.2110.7510.7910.594,407,100
13 Dec 202310.4210.5710.2110.4710.283,571,700
12 Dec 202310.4110.5310.3810.4610.273,921,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...