Sunstone Hotel Investors, Inc. SHO-PH
19.97 USD -0.55 (-2.68%)
As ofNov 13, 2026, 3:40 PM EST
19.97 Day range 20.36
19.29 52-week range 22.63
- YTD
- +0.10%
- 1 year
- -2.30%
SHO-PH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 20.34 | 20.52 | 20.28 | 20.52 | -0.28 | -1.35% | 2,621 |
| Nov 11, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 20.60 | 20.87 | 20.60 | 20.80 | +0.20 | +0.97% | 6,526 |
| Nov 9, 2026 | 20.41 | 20.80 | 20.41 | 20.60 | +0.20 | +0.98% | 164,881 |
| Nov 6, 2026 | 20.49 | 20.49 | 20.35 | 20.40 | -0.03 | -0.15% | 2,827 |
| Nov 5, 2026 | 20.08 | 20.43 | 20.05 | 20.43 | -0.02 | -0.10% | 9,082 |
| Nov 4, 2026 | 20.77 | 20.77 | 20.30 | 20.45 | +0.15 | +0.74% | 1,700 |
| Nov 3, 2026 | 20.27 | 20.30 | 20.27 | 20.30 | +0.03 | +0.15% | 1,460 |
| Nov 2, 2026 | 20.30 | 20.62 | 20.00 | 20.27 | +0.07 | +0.35% | 29,052 |
| Oct 30, 2026 | 20.09 | 20.33 | 19.71 | 20.20 | +0.49 | +2.49% | 358,441 |
| Oct 29, 2026 | 19.52 | 19.71 | 19.45 | 19.71 | +0.33 | +1.70% | 68,426 |
| Oct 28, 2026 | 20.12 | 20.12 | 19.38 | 19.38 | -0.94 | -4.63% | 64,142 |
| Oct 27, 2026 | 20.31 | 20.50 | 20.31 | 20.32 | -0.11 | -0.54% | 38,831 |
| Oct 26, 2026 | 20.40 | 20.51 | 20.40 | 20.43 | +0.01 | +0.05% | 7,718 |
| Oct 23, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | +0.19 | +0.94% | 1,361 |
| Oct 22, 2026 | 20.30 | 20.47 | 20.00 | 20.23 | +0.06 | +0.30% | 12,588 |
| Oct 21, 2026 | 20.10 | 20.41 | 20.10 | 20.17 | +0.15 | +0.75% | 3,472 |
| Oct 20, 2026 | 20.34 | 20.34 | 20.02 | 20.02 | +0.01 | +0.05% | 21,586 |
| Oct 19, 2026 | 21.00 | 21.00 | 20.01 | 20.01 | -0.44 | -2.15% | 24,014 |
| Oct 16, 2026 | 20.45 | 20.60 | 20.30 | 20.45 | -0.15 | -0.73% | 17,791 |
| Oct 15, 2026 | 20.86 | 20.86 | 20.57 | 20.60 | -0.12 | -0.58% | 14,537 |
| Oct 14, 2026 | 20.68 | 20.72 | 20.22 | 20.72 | +0.02 | +0.10% | 15,958 |
| Oct 13, 2026 | 21.25 | 22.00 | 20.11 | 20.70 | -0.35 | -1.66% | 41,394 |
| Oct 12, 2026 | 21.51 | 22.28 | 21.04 | 21.05 | -0.94 | -4.27% | 18,736 |
| Oct 9, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | +0.27 | +1.24% | 3,375 |
| Oct 8, 2026 | 22.02 | 22.02 | 21.61 | 21.72 | -0.03 | -0.14% | 27,887 |
| Oct 7, 2026 | 21.62 | 22.08 | 21.62 | 21.75 | -0.26 | -1.18% | 24,083 |
| Oct 6, 2026 | 22.08 | 22.09 | 21.68 | 22.01 | -0.12 | -0.54% | 13,849 |
| Oct 5, 2026 | 22.07 | 22.30 | 21.92 | 22.13 | -0.12 | -0.54% | 12,118 |
| Oct 2, 2026 | 22.00 | 22.39 | 22.00 | 22.25 | -0.08 | -0.36% | 42,684 |
| Oct 1, 2026 | 22.29 | 22.43 | 22.24 | 22.33 | -0.20 | -0.89% | 62,266 |
| Sep 30, 2026 | 22.27 | 22.58 | 22.07 | 22.53 | -0.10 | -0.44% | 377,800 |
| Sep 29, 2026 | 22.31 | 22.63 | 22.05 | 22.63 | +0.28 | +1.25% | 255,615 |
| Sep 28, 2026 | 22.31 | 22.41 | 22.31 | 22.35 | -0.05 | -0.22% | 11,906 |
| Sep 25, 2026 | 22.30 | 22.40 | 22.30 | 22.40 | +0.03 | +0.13% | 30,175 |
| Sep 24, 2026 | 22.31 | 22.40 | 22.27 | 22.37 | +0.03 | +0.13% | 59,199 |
| Sep 23, 2026 | 22.27 | 22.36 | 22.27 | 22.34 | -0.14 | -0.62% | 113,182 |
| Sep 22, 2026 | 22.37 | 22.49 | 22.30 | 22.48 | +0.13 | +0.58% | 33,728 |
| Sep 21, 2026 | 22.30 | 22.37 | 22.30 | 22.35 | 0.00 | 0.00% | 26,151 |
| Sep 18, 2026 | 22.27 | 22.38 | 22.27 | 22.35 | -0.01 | -0.04% | 5,062 |
| Sep 17, 2026 | 22.40 | 22.40 | 22.28 | 22.36 | +0.09 | +0.40% | 48,572 |
| Sep 16, 2026 | 22.25 | 22.31 | 22.25 | 22.27 | -0.07 | -0.31% | 6,866 |
| Sep 15, 2026 | 22.35 | 22.39 | 22.34 | 22.34 | -0.01 | -0.04% | 7,413 |
| Sep 14, 2026 | 22.33 | 22.37 | 22.33 | 22.35 | -0.02 | -0.09% | 11,125 |
| Sep 11, 2026 | 22.34 | 22.37 | 22.34 | 22.37 | 0.00 | 0.00% | 12,325 |
| Sep 10, 2026 | 22.37 | 22.39 | 22.37 | 22.37 | -0.07 | -0.31% | 2,408 |
| Sep 9, 2026 | 22.34 | 22.44 | 22.30 | 22.44 | +0.05 | +0.22% | 29,159 |
| Sep 8, 2026 | 22.30 | 22.39 | 22.29 | 22.39 | +0.09 | +0.40% | 11,537 |
| Sep 4, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | +0.19 | +0.86% | 218 |
| Sep 3, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | -0.22 | -0.99% | 4,465 |
| Sep 2, 2026 | 22.20 | 22.45 | 22.20 | 22.33 | -0.17 | -0.76% | 6,009 |
| Sep 1, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | -0.09 | -0.40% | 688 |
| Aug 31, 2026 | 22.35 | 22.59 | 22.17 | 22.59 | +0.24 | +1.07% | 27,797 |
| Aug 28, 2026 | 22.25 | 22.37 | 22.25 | 22.35 | 0.00 | 0.00% | 3,103 |
| Aug 27, 2026 | 21.72 | 22.35 | 21.72 | 22.35 | -0.01 | -0.04% | 8,382 |
| Aug 26, 2026 | 22.25 | 22.46 | 22.24 | 22.36 | +0.09 | +0.40% | 12,089 |
| Aug 25, 2026 | 22.22 | 22.40 | 22.22 | 22.27 | 0.00 | 0.00% | 11,006 |
| Aug 24, 2026 | 22.27 | 22.33 | 22.20 | 22.27 | +0.06 | +0.27% | 22,946 |
| Aug 21, 2026 | 22.25 | 22.30 | 22.19 | 22.21 | +0.01 | +0.05% | 28,118 |
| Aug 20, 2026 | 21.99 | 22.24 | 21.57 | 22.20 | 0.00 | 0.00% | 11,012 |
| Aug 19, 2026 | 22.20 | 22.35 | 22.19 | 22.20 | -0.02 | -0.09% | 22,163 |
| Aug 18, 2026 | 22.25 | 22.39 | 22.17 | 22.22 | -0.23 | -1.02% | 3,094 |
| Aug 17, 2026 | 21.61 | 22.45 | 21.61 | 22.45 | +0.15 | +0.67% | 16,924 |
| Aug 14, 2026 | 22.27 | 22.30 | 22.19 | 22.30 | -0.05 | -0.22% | 774 |
| Aug 13, 2026 | 21.71 | 22.35 | 21.71 | 22.35 | +0.08 | +0.36% | 31,670 |
65 days, newest first. Daily bars as drawn on the SHO-PH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.