Sunstone Hotel Investors Inc (SHO) Historical Stock Data
10.39 ↓0.15 (-1.38%)
As of April 25, 2024, 11:59am EST.
Historical Data
In the past 30 trading days, SHO is down -0.19% a day on average. There have been 17 days where Sunstone Hotel Investors Inc closed green and 13 days where SHO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 10.47 | 10.53 | ↑$0.06 (0.57%) | 10.46 | 10.59 | 1.44M |
| 2024-04-23 | 10.40 | 10.52 | ↑$0.12 (1.15%) | 10.36 | 10.63 | 1.25M |
| 2024-04-22 | 10.28 | 10.39 | ↑$0.11 (1.07%) | 10.19 | 10.40 | 1.19M |
| 2024-04-19 | 10.08 | 10.21 | ↑$0.13 (1.29%) | 10.06 | 10.23 | 1.47M |
| 2024-04-18 | 10.13 | 10.06 | ↓$0.07 (-0.69%) | 10.05 | 10.22 | 1.13M |
| 2024-04-17 | 10.41 | 10.12 | ↓$0.29 (-2.79%) | 10.12 | 10.41 | 1.21M |
| 2024-04-16 | 10.49 | 10.35 | ↓$0.14 (-1.33%) | 10.30 | 10.49 | 2.08M |
| 2024-04-15 | 10.91 | 10.57 | ↓$0.34 (-3.12%) | 10.52 | 11.01 | 2.29M |
| 2024-04-12 | 10.92 | 10.90 | ↓$0.02 (-0.18%) | 10.80 | 11.06 | 2.92M |
| 2024-04-11 | 10.89 | 10.95 | ↑$0.06 (0.55%) | 10.78 | 11.02 | 2.15M |
| 2024-04-10 | 10.88 | 10.82 | ↓$0.06 (-0.55%) | 10.78 | 11.01 | 1.54M |
| 2024-04-09 | 11.00 | 11.09 | ↑$0.09 (0.82%) | 10.88 | 11.11 | 1.04M |
| 2024-04-08 | 10.92 | 10.97 | ↑$0.05 (0.46%) | 10.85 | 11.04 | 2.16M |
| 2024-04-05 | 10.88 | 10.91 | ↑$0.03 (0.28%) | 10.84 | 10.97 | 894.60K |
| 2024-04-04 | 11.10 | 10.86 | ↓$0.24 (-2.16%) | 10.75 | 11.13 | 1.51M |
| 2024-04-03 | 10.85 | 10.98 | ↑$0.13 (1.20%) | 10.80 | 10.99 | 1.39M |
| 2024-04-02 | 10.90 | 10.90 | ↑$0.00 (0.00%) | 10.80 | 10.96 | 1.92M |
| 2024-04-01 | 11.14 | 11.03 | ↓$0.11 (-0.99%) | 11.02 | 11.17 | 1.64M |
| 2024-03-28 | 11.12 | 11.14 | ↑$0.02 (0.18%) | 11.06 | 11.25 | 2.98M |
| 2024-03-27 | 10.99 | 11.13 | ↑$0.14 (1.27%) | 10.96 | 11.16 | 2.02M |
| 2024-03-26 | 10.87 | 10.92 | ↑$0.05 (0.46%) | 10.83 | 10.98 | 1.94M |
| 2024-03-25 | 10.97 | 10.84 | ↓$0.13 (-1.19%) | 10.82 | 11.02 | 2.12M |
| 2024-03-22 | 11.21 | 10.94 | ↓$0.27 (-2.41%) | 10.92 | 11.25 | 1.73M |
| 2024-03-21 | 11.15 | 11.20 | ↑$0.05 (0.45%) | 11.06 | 11.20 | 2.44M |
| 2024-03-20 | 11.06 | 11.08 | ↑$0.02 (0.18%) | 11.00 | 11.15 | 2.13M |
| 2024-03-19 | 11.01 | 11.12 | ↑$0.11 (1.00%) | 11.00 | 11.14 | 1.58M |
| 2024-03-18 | 10.99 | 11.05 | ↑$0.06 (0.55%) | 10.99 | 11.11 | 1.26M |
| 2024-03-15 | 11.04 | 11.00 | ↓$0.04 (-0.36%) | 10.89 | 11.18 | 3.53M |
| 2024-03-14 | 11.15 | 11.07 | ↓$0.08 (-0.72%) | 10.96 | 11.22 | 1.72M |
| 2024-03-13 | 11.19 | 11.12 | ↓$0.07 (-0.63%) | 11.09 | 11.27 | 1.61M |
Create an account or log in to view more rows.
$SHO the best advice has been no stop losses. Would have cost a fortune!!!
$SHO just waiting to short this bad boy.
$SHO it can go lower
$SHO HODL
$SHO called it
$SHO I gave in! Bought more 100 shares
$SHO the market is selling off
$SHO Overpower the algos!
$SHO Games being played here.
$SHO when this finally break out we could see huge upside