Skip to main content

Sunstone Hotel Investors (NY: SHO )

10.46 +0.24 (+2.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 14.79 14.94 14.73 14.80 3,950,906 -0.03(-0.17%)
May 30, 2018 14.58 14.88 14.58 14.83 2,247,668 +0.26(+1.75%)
May 29, 2018 14.55 14.68 14.52 14.57 2,479,949 -0.07(-0.47%)
May 25, 2018 14.64 14.64 14.64 0 -0.09(-0.58%)
May 24, 2018 14.57 14.76 14.54 14.72 1,754,008 +0.16(+1.11%)
May 23, 2018 14.55 14.66 14.50 14.56 3,013,799 +0.01(+0.06%)
May 22, 2018 14.52 14.68 14.44 14.55 2,665,056 +0.01(+0.06%)
May 21, 2018 14.27 14.59 14.27 14.55 3,233,258 +0.37(+2.64%)
May 18, 2018 14.02 14.21 13.98 14.17 2,440,616 +0.26(+1.90%)
May 17, 2018 13.89 13.98 13.85 13.91 1,596,290 +0.06(+0.43%)
May 16, 2018 13.81 13.90 13.71 13.85 1,583,149 +0.07(+0.49%)
May 15, 2018 13.93 14.01 13.75 13.78 2,745,348 -0.22(-1.58%)
May 14, 2018 14.13 14.13 13.97 14.00 2,042,837 -0.14(-1.02%)
May 11, 2018 14.17 14.28 14.13 14.15 1,170,100 -0.03(-0.18%)
May 10, 2018 14.21 14.29 14.09 14.17 2,623,378 +0.03(+0.24%)
May 09, 2018 13.98 14.21 13.93 14.14 3,340,151 +0.20(+1.40%)
May 08, 2018 13.65 14.13 13.65 13.94 5,691,624 +0.11(+0.80%)
May 07, 2018 13.75 13.86 13.66 13.83 2,036,076 +0.14(+0.99%)
May 04, 2018 13.49 13.75 13.44 13.69 1,907,663 +0.20(+1.51%)
May 03, 2018 13.27 13.50 13.17 13.49 2,071,198 +0.22(+1.67%)
May 02, 2018 13.30 13.34 13.18 13.27 2,536,521 -0.05(-0.38%)
May 01, 2018 13.28 13.40 13.15 13.32 2,454,931 +0.04(+0.32%)
Apr 30, 2018 13.50 13.53 13.28 13.28 2,569,731 -0.16(-1.20%)
Apr 27, 2018 13.31 13.49 13.30 13.44 1,437,318 +0.12(+0.89%)
Apr 26, 2018 13.40 13.40 13.28 13.32 1,396,961 -0.04(-0.32%)
Apr 25, 2018 13.23 13.40 13.23 13.36 1,831,237 +0.07(+0.51%)
Apr 24, 2018 13.39 13.39 13.19 13.29 2,090,446 -0.02(-0.13%)
Apr 23, 2018 13.43 13.43 13.26 13.31 1,459,826 -0.08(-0.57%)
Apr 20, 2018 13.46 13.52 13.38 13.39 1,225,054 -0.09(-0.69%)
Apr 19, 2018 13.51 13.63 13.42 13.48 2,591,215 -0.02(-0.13%)
Apr 18, 2018 13.51 13.59 13.42 13.50 2,261,146 -0.01(-0.06%)
Apr 17, 2018 13.29 13.55 13.21 13.51 3,110,491 +0.31(+2.32%)
Apr 16, 2018 13.25 13.34 13.18 13.20 2,310,142 +0.05(+0.39%)
Apr 13, 2018 13.20 13.21 12.96 13.15 4,694,736 +0.03(+0.20%)
Apr 12, 2018 12.61 13.18 12.48 13.12 4,751,415 +0.61(+4.90%)
Apr 11, 2018 12.23 12.63 12.20 12.51 4,551,038 +0.24(+1.94%)
Apr 10, 2018 12.47 12.50 12.26 12.27 3,615,177 -0.11(-0.89%)
Apr 09, 2018 12.67 12.68 12.38 12.38 3,537,011 -0.24(-1.89%)
Apr 06, 2018 12.75 12.84 12.60 12.62 2,582,433 -0.14(-1.13%)
Apr 05, 2018 12.94 12.94 12.73 12.77 4,401,909 -0.16(-1.25%)
Apr 04, 2018 12.85 12.97 12.79 12.93 2,039,524 -0.02(-0.13%)
Apr 03, 2018 12.75 12.99 12.70 12.95 2,424,461 +0.24(+1.88%)
Apr 02, 2018 12.98 13.02 12.64 12.71 2,400,369 -0.25(-1.91%)
Mar 29, 2018 12.95 12.95 12.95 0 +0.02(+0.13%)
Mar 28, 2018 12.60 12.99 12.55 12.94 4,598,420 +0.55(+4.47%)
Mar 27, 2018 12.42 12.58 12.29 12.38 1,571,416 -0.04(-0.34%)
Mar 26, 2018 12.31 12.46 12.26 12.43 1,450,809 +0.27(+2.23%)
Mar 23, 2018 12.44 12.49 12.15 12.15 2,722,641 -0.26(-2.12%)
Mar 22, 2018 12.57 12.70 12.42 12.42 1,480,044 -0.25(-1.94%)
Mar 21, 2018 12.69 12.76 12.59 12.66 1,708,422 -0.03(-0.27%)
Mar 20, 2018 12.72 12.79 12.60 12.70 1,854,214 +0.01(+0.07%)
Mar 19, 2018 12.79 12.79 12.57 12.69 1,048,474 -0.14(-1.06%)
Mar 16, 2018 12.69 12.86 12.60 12.82 3,655,695 +0.16(+1.27%)
Mar 15, 2018 12.64 12.69 12.52 12.66 1,860,396 +0.03(+0.20%)
Mar 14, 2018 12.56 12.65 12.51 12.64 1,855,561 +0.09(+0.74%)
Mar 13, 2018 12.60 12.68 12.50 12.54 2,336,430 -0.06(-0.47%)
Mar 12, 2018 12.68 12.68 12.54 12.60 2,475,934 -0.05(-0.40%)
Mar 09, 2018 12.49 12.67 12.43 12.66 3,131,990 +0.20(+1.64%)
Mar 08, 2018 12.52 12.54 12.40 12.45 2,653,089 -0.07(-0.54%)
Mar 07, 2018 12.55 12.52 2,732,578 +0.23(+1.86%)
Mar 06, 2018 12.32 12.39 12.18 12.29 2,217,366 -0.03(-0.21%)
Mar 05, 2018 12.27 12.37 12.17 12.32 2,057,016 +0.04(+0.35%)
Mar 02, 2018 12.19 12.29 11.95 12.27 1,950,892 +0.02(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.