Sunstone Hotel Investors Inc (SHO-I)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 20.04 | 0.04 | 0.20 | 19.95 | 20.04 | 19.8893 | 23131 |
| 1721256000 | 20 | -0.04 | -0.20 | 19.88 | 20 | 19.88 | 4040 |
| 1721169600 | 20.04 | 0.01 | 0.05 | 19.99 | 20.04 | 19.9 | 13204 |
| 1721083200 | 20.03 | 0.07 | 0.35 | 19.95 | 20.03 | 19.81 | 12467 |
| 1720824000 | 19.96 | -0.11 | -0.55 | 19.97 | 20.07 | 19.85 | 11274 |
| 1720737600 | 20.07 | 0.11 | 0.55 | 19.98 | 20.07 | 19.8429 | 38847 |
| 1720651200 | 19.96 | -0.21 | -1.04 | 20.17 | 20.17 | 19.8901 | 7425 |
| 1720564800 | 20.17 | -0.25 | -1.22 | 20.26 | 20.27 | 20.1609 | 608 |
| 1720478400 | 20.42 | 0.17 | 0.83 | 20.21 | 20.42 | 20.21 | 3158 |
| 1720219200 | 20.2525 | -0.12 | -0.58 | 20.2799 | 20.28 | 20.1283 | 2432 |
| 1720040640 | 20.37 | 0.18 | 0.89 | 20.32 | 20.37 | 20.25 | 1995 |
| 1719960000 | 20.19 | 0.17 | 0.85 | 20.41 | 20.45 | 20.19 | 2407 |
| 1719873600 | 20.02 | -0.33 | -1.62 | 20.3864 | 20.42 | 19.86 | 4147 |
| 1719614400 | 20.35 | 0 | 0.00 | 20.35 | 20.35 | 20.35 | 0 |
| 1719528000 | 20.35 | -0.04 | -0.20 | 20.64 | 20.64 | 20.295 | 4319 |
| 1719441600 | 20.39 | 0.01 | 0.05 | 20.34 | 20.47 | 20.17 | 2795 |
| 1719355200 | 20.38 | 0.04 | 0.20 | 20.36 | 20.4512 | 20.11 | 14607 |
| 1719268800 | 20.3402 | -0.19 | -0.94 | 20.6 | 20.6 | 20.3402 | 927 |
| 1719009600 | 20.5335 | 0.11 | 0.56 | 20.535 | 20.535 | 20.52 | 1400 |
| 1718923200 | 20.4194 | 0.13 | 0.64 | 20.33 | 20.4641 | 20.33 | 1906 |
| 1718750400 | 20.29 | 0.12 | 0.60 | 20.3 | 20.37 | 20.21 | 856 |
| 1718664000 | 20.1686 | -0.04 | -0.20 | 20.2717 | 20.3 | 20.1686 | 1734 |
| 1718404800 | 20.2097 | -0.16 | -0.79 | 20.32 | 20.35 | 20.18 | 6021 |
| 1718318400 | 20.3699 | -0.06 | -0.29 | 20.46 | 20.54 | 20.285 | 6554 |
| 1718232000 | 20.43 | 0.15 | 0.74 | 20.62 | 20.62 | 20.34 | 7212 |
| 1718145600 | 20.28 | -0.02 | -0.10 | 20.3728 | 20.47 | 20.2495 | 2978 |
| 1718059200 | 20.3 | 0.05 | 0.25 | 20.25 | 20.38 | 20.16 | 2496 |
| 1717800000 | 20.25 | 0.01 | 0.07 | 20.23 | 20.6336 | 19.88 | 13578 |
| 1717713600 | 20.2365 | 0.04 | 0.18 | 19.81 | 20.3549 | 19.81 | 4221 |
| 1717627200 | 20.2001 | 0.08 | 0.37 | 19.99 | 20.2497 | 19.92 | 5222 |
| 1717540800 | 20.125 | 0.02 | 0.12 | 19.92 | 20.25 | 19.92 | 3410 |
| 1717454400 | 20.1 | 0.5 | 2.55 | 19.92 | 20.21 | 19.64 | 10486 |
| 1717195200 | 19.6 | -0.02 | -0.10 | 19.68 | 19.8 | 19.57 | 6567 |
| 1717108800 | 19.62 | 0.11 | 0.56 | 19.52 | 19.8457 | 19.46 | 3845 |
| 1717022400 | 19.5099 | -0.45 | -2.27 | 19.85 | 20.07 | 19.4 | 24256 |
| 1716936000 | 19.9623 | -0.13 | -0.64 | 20.19 | 20.2037 | 19.9623 | 2225 |
| 1716590400 | 20.09 | 0.19 | 0.95 | 19.9694 | 20.09 | 19.9 | 12008 |
| 1716504000 | 19.9 | -0.1 | -0.50 | 19.84 | 19.9 | 19.84 | 13845 |
| 1716417600 | 20 | -0.04 | -0.20 | 20 | 20 | 20 | 12345 |
| 1716331200 | 20.0401 | 0.11 | 0.55 | 19.96 | 20.0433 | 19.93 | 21505 |
| 1716244800 | 19.93 | 0.08 | 0.40 | 19.9 | 19.93 | 19.83 | 1746 |
| 1715985600 | 19.85 | 0.03 | 0.17 | 19.68 | 19.85 | 19.68 | 15086 |
| 1715899200 | 19.8165 | -0 | -0.02 | 19.7 | 19.99 | 19.7 | 4373 |
| 1715812800 | 19.82 | 0.15 | 0.76 | 19.71 | 19.86 | 19.71 | 2149 |
| 1715726400 | 19.67 | 0.07 | 0.36 | 19.6 | 19.7801 | 19.6 | 1920 |
| 1715640000 | 19.6 | -0.05 | -0.25 | 19.65 | 19.8 | 19.6 | 1569 |
| 1715380800 | 19.65 | -0.15 | -0.76 | 19.81 | 19.81 | 19.61 | 7133 |
| 1715294400 | 19.8 | -0.1 | -0.50 | 19.8 | 19.85 | 19.7 | 5331 |
| 1715208000 | 19.8999 | -0.18 | -0.90 | 19.9 | 20.22 | 19.85 | 9712 |
| 1715121600 | 20.08 | 0.02 | 0.10 | 20.07 | 20.15 | 19.96 | 7413 |
| 1715035200 | 20.06 | 0.17 | 0.88 | 19.87 | 20.12 | 19.87 | 9546 |
| 1714776000 | 19.885 | 0.16 | 0.79 | 19.98 | 20.03 | 19.68 | 4063 |
| 1714689600 | 19.73 | 0.09 | 0.46 | 19.8096 | 19.8096 | 19.64 | 2450 |
| 1714603200 | 19.64 | 0.11 | 0.56 | 19.57 | 19.64 | 19.57 | 1501 |
| 1714516800 | 19.53 | -0.24 | -1.21 | 19.7586 | 19.7586 | 19.53 | 1963 |
| 1714430400 | 19.77 | 0.02 | 0.10 | 19.89 | 19.89 | 19.65 | 2432 |
| 1714171200 | 19.75 | 0.09 | 0.46 | 19.8 | 19.8 | 19.6941 | 4227 |
| 1714084800 | 19.66 | -0.34 | -1.70 | 20.05 | 20.05 | 19.5 | 658 |
| 1713998400 | 20 | -0.27 | -1.31 | 20.16 | 20.16 | 20 | 737 |
| 1713912000 | 20.265 | 0.41 | 2.09 | 20 | 20.265 | 20 | 1927 |
| 1713825600 | 19.85 | -0.05 | -0.25 | 19.8647 | 19.8647 | 19.84 | 1376 |
| 1713566400 | 19.9 | 0.05 | 0.25 | 19.63 | 20.005 | 19.63 | 1908 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
