Sunstone Hotel Investors, Inc. Sunstone Hotel Investors, Inc. Common Shares (SHO)
11.33
-0.16 (-1.39%)
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 | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 11.46 | 11.52 | 11.29 | 11.33 | 1,868,311 | 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 | 11.83 |
| 12/27/2024 | 12.02 | 12.14 | 11.94 | 11.98 | 871,822 | 11.98 |
| 12/26/2024 | 12.06 | 12.20 | 12.04 | 12.13 | 990,152 | 12.13 |
| 12/24/2024 | 11.99 | 12.12 | 11.94 | 12.12 | 581,367 | 12.12 |
| 12/23/2024 | 11.95 | 12.03 | 11.80 | 11.97 | 1,518,298 | 11.97 |
| 12/20/2024 | 11.93 | 12.25 | 11.93 | 12.01 | 5,141,513 | 12.01 |
| 12/19/2024 | 12.11 | 12.24 | 12.01 | 12.06 | 2,043,723 | 12.06 |
| 12/18/2024 | 12.37 | 12.40 | 11.98 | 12.05 | 5,565,332 | 12.05 |
| 12/17/2024 | 12.28 | 12.40 | 12.26 | 12.38 | 1,819,053 | 12.38 |
| 12/16/2024 | 12.19 | 12.41 | 12.19 | 12.34 | 1,651,296 | 12.34 |
| 12/13/2024 | 12.21 | 12.25 | 12.04 | 12.21 | 2,626,389 | 12.21 |
| 12/12/2024 | 12.19 | 12.29 | 12.18 | 12.25 | 2,123,679 | 12.25 |
| 12/11/2024 | 12.30 | 12.30 | 12.15 | 12.23 | 2,294,485 | 12.23 |
| 12/10/2024 | 12.20 | 12.35 | 12.03 | 12.24 | 2,324,628 | 12.24 |
| 12/09/2024 | 12.08 | 12.34 | 12.06 | 12.13 | 2,169,570 | 12.13 |
| 12/06/2024 | 12.14 | 12.14 | 12.03 | 12.07 | 2,512,455 | 12.07 |
| 12/05/2024 | 12.05 | 12.19 | 11.98 | 12.07 | 3,691,231 | 12.07 |
| 12/04/2024 | 11.88 | 12.07 | 11.73 | 12.05 | 7,918,069 | 12.05 |
| 12/03/2024 | 11.62 | 12.19 | 11.60 | 11.86 | 16,206,166 | 11.86 |
| 12/02/2024 | 10.77 | 10.80 | 10.65 | 10.77 | 2,997,917 | 10.77 |
| 11/29/2024 | 10.83 | 10.87 | 10.75 | 10.75 | 1,262,616 | 10.75 |
| 11/27/2024 | 10.78 | 10.91 | 10.60 | 10.75 | 2,345,534 | 10.75 |
| 11/26/2024 | 10.66 | 10.85 | 10.65 | 10.73 | 4,351,424 | 10.73 |
| 11/25/2024 | 10.44 | 10.87 | 10.44 | 10.77 | 6,864,672 | 10.77 |
| 11/22/2024 | 10.19 | 10.43 | 10.19 | 10.37 | 1,789,423 | 10.37 |
| 11/21/2024 | 10.07 | 10.37 | 10.03 | 10.18 | 2,381,454 | 10.18 |
| 11/20/2024 | 9.99 | 10.06 | 9.95 | 10.00 | 1,805,656 | 10.00 |
| 11/19/2024 | 9.95 | 10.10 | 9.88 | 10.06 | 1,933,765 | 10.06 |
| 11/18/2024 | 10.13 | 10.15 | 10.04 | 10.05 | 1,537,488 | 10.05 |
| 11/15/2024 | 10.23 | 10.27 | 10.08 | 10.10 | 2,183,804 | 10.10 |
| 11/14/2024 | 10.49 | 10.54 | 10.12 | 10.13 | 1,648,308 | 10.13 |
| 11/13/2024 | 10.54 | 10.63 | 10.39 | 10.44 | 3,014,038 | 10.44 |
| 11/12/2024 | 10.47 | 10.78 | 10.30 | 10.51 | 8,249,998 | 10.51 |
| 11/11/2024 | 10.91 | 11.02 | 10.74 | 10.89 | 1,885,625 | 10.89 |
| 11/08/2024 | 10.67 | 10.85 | 10.63 | 10.81 | 2,440,396 | 10.81 |
| 11/07/2024 | 10.80 | 10.83 | 10.63 | 10.71 | 2,012,266 | 10.71 |
| 11/06/2024 | 10.89 | 11.10 | 10.74 | 10.79 | 4,926,395 | 10.79 |
| 11/05/2024 | 10.17 | 10.44 | 10.13 | 10.40 | 1,912,355 | 10.40 |
| 11/04/2024 | 10.10 | 10.34 | 10.06 | 10.22 | 3,099,358 | 10.22 |
| 11/01/2024 | 10.12 | 10.28 | 10.11 | 10.13 | 1,893,938 | 10.13 |