Sunstone Hotel Investors, Inc. SHO
12.79 USD +0.09 (+0.71%)
Regular-session close
12.90 +0.11 +0.89%
After hours · Nov 13, 7:57 PM ET
12.64 Day range 12.81
8.73 52-week range 13.01
- YTD
- +43.06%
- 1 year
- +35.63%
SHO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.78 | 12.81 | 12.64 | 12.79 | +0.09 | +0.71% | 1,562,687 |
| Nov 12, 2026 | 12.85 | 12.90 | 12.69 | 12.70 | -0.11 | -0.86% | 2,134,100 |
| Nov 11, 2026 | 12.85 | 12.89 | 12.74 | 12.81 | +0.03 | +0.23% | 1,569,600 |
| Nov 10, 2026 | 12.65 | 12.80 | 12.50 | 12.78 | +0.12 | +0.95% | 2,089,500 |
| Nov 9, 2026 | 12.71 | 12.91 | 12.56 | 12.66 | +0.14 | +1.12% | 2,465,200 |
| Nov 6, 2026 | 12.59 | 12.60 | 12.19 | 12.52 | +0.17 | +1.38% | 2,746,500 |
| Nov 5, 2026 | 12.92 | 13.02 | 12.31 | 12.35 | -0.66 | -5.07% | 3,122,700 |
| Nov 4, 2026 | 13.03 | 13.04 | 12.83 | 13.01 | +0.17 | +1.32% | 2,169,700 |
| Nov 3, 2026 | 12.95 | 13.07 | 12.78 | 12.84 | -0.02 | -0.16% | 2,956,700 |
| Nov 2, 2026 | 12.86 | 13.08 | 12.86 | 12.86 | +0.07 | +0.55% | 1,998,200 |
| Oct 30, 2026 | 12.93 | 12.93 | 12.69 | 12.79 | -0.15 | -1.16% | 1,877,300 |
| Oct 29, 2026 | 12.86 | 12.99 | 12.79 | 12.94 | +0.18 | +1.41% | 2,612,300 |
| Oct 28, 2026 | 12.81 | 12.83 | 12.68 | 12.76 | -0.01 | -0.08% | 2,020,100 |
| Oct 27, 2026 | 12.61 | 12.82 | 12.52 | 12.77 | +0.14 | +1.11% | 2,762,000 |
| Oct 26, 2026 | 12.50 | 12.73 | 12.29 | 12.63 | +0.12 | +0.96% | 2,249,000 |
| Oct 23, 2026 | 12.57 | 12.66 | 12.38 | 12.51 | -0.09 | -0.71% | 1,874,700 |
| Oct 22, 2026 | 12.63 | 12.75 | 12.45 | 12.60 | -0.01 | -0.08% | 3,813,200 |
| Oct 21, 2026 | 12.52 | 12.78 | 12.43 | 12.61 | +0.21 | +1.69% | 5,885,600 |
| Oct 20, 2026 | 12.06 | 12.47 | 11.99 | 12.40 | +0.41 | +3.42% | 3,923,900 |
| Oct 19, 2026 | 11.83 | 12.00 | 11.75 | 11.99 | +0.16 | +1.35% | 5,377,500 |
| Oct 16, 2026 | 11.90 | 12.34 | 11.75 | 11.83 | -0.04 | -0.34% | 9,769,100 |
| Oct 15, 2026 | 11.60 | 11.99 | 11.50 | 11.87 | +0.36 | +3.13% | 5,506,500 |
| Oct 14, 2026 | 11.56 | 11.63 | 11.44 | 11.51 | -0.14 | -1.20% | 1,689,000 |
| Oct 13, 2026 | 11.46 | 11.66 | 11.32 | 11.65 | +0.21 | +1.84% | 1,563,700 |
| Oct 12, 2026 | 11.28 | 11.50 | 11.25 | 11.44 | +0.13 | +1.15% | 1,204,700 |
| Oct 9, 2026 | 11.37 | 11.42 | 11.27 | 11.31 | -0.04 | -0.35% | 1,560,500 |
| Oct 8, 2026 | 11.17 | 11.39 | 11.13 | 11.35 | +0.15 | +1.34% | 1,857,400 |
| Oct 7, 2026 | 11.19 | 11.30 | 11.09 | 11.20 | -0.02 | -0.18% | 1,467,200 |
| Oct 6, 2026 | 11.35 | 11.50 | 11.19 | 11.22 | -0.10 | -0.88% | 1,247,100 |
| Oct 5, 2026 | 11.42 | 11.42 | 11.23 | 11.32 | -0.07 | -0.61% | 2,085,900 |
| Oct 2, 2026 | 11.39 | 11.45 | 11.27 | 11.39 | +0.08 | +0.71% | 1,821,500 |
| Oct 1, 2026 | 11.15 | 11.35 | 11.10 | 11.31 | +0.10 | +0.89% | 2,011,000 |
| Sep 30, 2026 | 11.28 | 11.31 | 11.18 | 11.21 | -0.09 | -0.80% | 2,037,600 |
| Sep 29, 2026 | 11.30 | 11.33 | 11.15 | 11.30 | 0.00 | 0.00% | 1,412,800 |
| Sep 28, 2026 | 11.22 | 11.34 | 11.15 | 11.30 | +0.11 | +0.98% | 1,850,200 |
| Sep 25, 2026 | 11.15 | 11.20 | 11.04 | 11.19 | +0.05 | +0.45% | 1,733,300 |
| Sep 24, 2026 | 11.03 | 11.18 | 10.99 | 11.14 | +0.11 | +1.00% | 1,663,700 |
| Sep 23, 2026 | 11.03 | 11.10 | 10.95 | 11.03 | -0.06 | -0.54% | 1,964,800 |
| Sep 22, 2026 | 11.18 | 11.28 | 11.07 | 11.09 | 0.00 | 0.00% | 1,290,400 |
| Sep 21, 2026 | 11.04 | 11.11 | 10.95 | 11.09 | +0.05 | +0.45% | 1,428,600 |
| Sep 18, 2026 | 10.99 | 11.04 | 10.86 | 11.04 | +0.01 | +0.09% | 4,856,900 |
| Sep 17, 2026 | 11.05 | 11.10 | 11.01 | 11.03 | +0.03 | +0.27% | 1,432,000 |
| Sep 16, 2026 | 11.00 | 11.13 | 10.85 | 11.00 | -0.01 | -0.09% | 2,358,800 |
| Sep 15, 2026 | 11.01 | 11.08 | 10.91 | 11.01 | +0.02 | +0.18% | 2,041,100 |
| Sep 14, 2026 | 10.92 | 11.00 | 10.85 | 10.99 | +0.01 | +0.09% | 1,500,500 |
| Sep 11, 2026 | 11.07 | 11.19 | 10.98 | 10.98 | +0.01 | +0.09% | 1,113,100 |
| Sep 10, 2026 | 11.05 | 11.05 | 10.89 | 10.97 | -0.02 | -0.18% | 2,101,100 |
| Sep 9, 2026 | 10.80 | 11.01 | 10.78 | 10.99 | +0.13 | +1.20% | 1,682,500 |
| Sep 8, 2026 | 10.98 | 11.17 | 10.86 | 10.86 | -0.20 | -1.81% | 2,733,200 |
| Sep 4, 2026 | 10.94 | 11.09 | 10.94 | 11.06 | +0.05 | +0.45% | 2,006,400 |
| Sep 3, 2026 | 11.06 | 11.10 | 10.97 | 11.01 | +0.01 | +0.09% | 2,990,800 |
| Sep 2, 2026 | 10.98 | 11.20 | 10.98 | 11.00 | +0.04 | +0.36% | 3,194,800 |
| Sep 1, 2026 | 11.08 | 11.16 | 10.91 | 10.96 | -0.21 | -1.88% | 3,004,300 |
| Aug 31, 2026 | 11.27 | 11.28 | 11.10 | 11.17 | -0.16 | -1.41% | 3,323,200 |
| Aug 28, 2026 | 11.27 | 11.37 | 11.20 | 11.33 | +0.14 | +1.25% | 2,480,400 |
| Aug 27, 2026 | 11.15 | 11.23 | 11.11 | 11.19 | -0.04 | -0.36% | 1,154,300 |
| Aug 26, 2026 | 11.32 | 11.46 | 11.22 | 11.23 | -0.13 | -1.14% | 1,241,000 |
| Aug 25, 2026 | 11.40 | 11.44 | 11.30 | 11.36 | +0.05 | +0.44% | 1,196,700 |
| Aug 24, 2026 | 11.18 | 11.40 | 11.18 | 11.31 | +0.02 | +0.18% | 1,599,100 |
| Aug 21, 2026 | 11.36 | 11.38 | 11.17 | 11.29 | +0.01 | +0.09% | 1,550,800 |
| Aug 20, 2026 | 11.05 | 11.31 | 11.05 | 11.28 | +0.11 | +0.98% | 2,060,900 |
| Aug 19, 2026 | 11.09 | 11.25 | 11.05 | 11.17 | +0.11 | +0.99% | 2,048,000 |
| Aug 18, 2026 | 10.92 | 11.07 | 10.92 | 11.06 | +0.17 | +1.56% | 2,053,600 |
| Aug 17, 2026 | 10.90 | 10.94 | 10.77 | 10.89 | -0.05 | -0.46% | 2,666,600 |
| Aug 14, 2026 | 10.86 | 11.05 | 10.29 | 10.94 | +0.05 | +0.46% | 1,845,500 |
65 days, newest first. Daily bars as drawn on the SHO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.