Sunstone Hotel(SHO)
$12.79+0.09 (+0.71%)
SHO
Sunstone Hotel historical prices
$12.79
At close:+0.09 (+0.71%)
Want to see SHO full AI Analyst Report?
Sunstone Hotel (SHO) Historical Prices
102 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.78 | 12.81 | 12.64 | 12.79 | 12.79 | +0.71% | 2,409,358 | 1.02 |
| Nov 12, 2026 | 12.85 | 12.90 | 12.69 | 12.70 | 12.70 | -0.86% | 2,134,087 | 0.90 |
| Nov 11, 2026 | 12.85 | 12.89 | 12.74 | 12.81 | 12.81 | +0.23% | 1,569,609 | 0.66 |
| Nov 10, 2026 | 12.65 | 12.80 | 12.50 | 12.78 | 12.78 | +2.08% | 2,089,542 | 0.88 |
| Nov 09, 2026 | 12.71 | 12.91 | 12.56 | 12.66 | 12.66 | +1.12% | 2,465,283 | 1.04 |
| Nov 06, 2026 | 12.59 | 12.60 | 12.19 | 12.52 | 12.52 | +1.38% | 2,746,544 | 1.14 |
| Nov 05, 2026 | 12.92 | 13.02 | 12.31 | 12.35 | 12.35 | -5.07% | 3,122,746 | 1.30 |
| Nov 04, 2026 | 13.03 | 13.04 | 12.83 | 13.01 | 13.01 | +1.32% | 2,169,699 | 0.90 |
| Nov 03, 2026 | 12.95 | 13.07 | 12.78 | 12.84 | 12.84 | -0.16% | 2,956,691 | 1.23 |
| Nov 02, 2026 | 12.86 | 13.08 | 12.86 | 12.86 | 12.86 | +0.55% | 1,998,161 | 0.83 |
| Oct 30, 2026 | 12.93 | 12.93 | 12.69 | 12.79 | 12.79 | -1.16% | 1,877,342 | 0.77 |
| Oct 29, 2026 | 12.86 | 12.99 | 12.79 | 12.94 | 12.94 | +1.41% | 2,612,278 | 1.08 |
| Oct 28, 2026 | 12.81 | 12.83 | 12.68 | 12.76 | 12.76 | -0.08% | 2,020,144 | 0.83 |
| Oct 27, 2026 | 12.61 | 12.82 | 12.52 | 12.77 | 12.77 | +1.11% | 2,761,989 | 1.14 |
| Oct 26, 2026 | 12.50 | 12.73 | 12.29 | 12.63 | 12.63 | +0.96% | 2,248,967 | 0.93 |
| Oct 23, 2026 | 12.57 | 12.66 | 12.38 | 12.51 | 12.51 | -0.71% | 1,874,650 | 0.78 |
| Oct 22, 2026 | 12.63 | 12.75 | 12.45 | 12.60 | 12.60 | -0.08% | 3,813,158 | 1.58 |
| Oct 21, 2026 | 12.52 | 12.78 | 12.43 | 12.61 | 12.61 | +1.69% | 5,885,615 | 2.51 |
| Oct 20, 2026 | 12.06 | 12.47 | 11.99 | 12.40 | 12.40 | +3.42% | 3,923,947 | 1.68 |
| Oct 19, 2026 | 11.83 | 12.00 | 11.75 | 11.99 | 11.99 | +1.35% | 5,377,460 | 2.33 |
| Oct 16, 2026 | 11.90 | 12.34 | 11.75 | 11.83 | 11.83 | -0.34% | 9,769,122 | 4.47 |
| Oct 15, 2026 | 11.60 | 11.99 | 11.50 | 11.87 | 11.87 | +3.13% | 5,506,469 | 2.60 |
| Oct 14, 2026 | 11.56 | 11.63 | 11.44 | 11.51 | 11.51 | -1.20% | 1,688,971 | 0.80 |
| Oct 13, 2026 | 11.46 | 11.66 | 11.32 | 11.65 | 11.65 | +1.84% | 1,563,737 | 0.73 |
| Oct 12, 2026 | 11.28 | 11.50 | 11.25 | 11.44 | 11.44 | +1.15% | 1,204,745 | 0.56 |
| Oct 09, 2026 | 11.37 | 11.42 | 11.27 | 11.31 | 11.31 | -0.35% | 1,560,513 | 0.72 |
| Oct 08, 2026 | 11.17 | 11.39 | 11.13 | 11.35 | 11.35 | +1.34% | 1,857,441 | 0.86 |
| Oct 07, 2026 | 11.19 | 11.30 | 11.09 | 11.20 | 11.20 | -0.18% | 1,467,203 | 0.67 |
| Oct 06, 2026 | 11.35 | 11.50 | 11.19 | 11.22 | 11.22 | -0.88% | 1,247,057 | 0.57 |
| Oct 05, 2026 | 11.42 | 11.42 | 11.23 | 11.32 | 11.32 | -0.61% | 2,085,938 | 0.95 |
| Oct 02, 2026 | 11.39 | 11.45 | 11.27 | 11.39 | 11.39 | +0.71% | 1,821,506 | 0.82 |
| Oct 01, 2026 | 11.15 | 11.35 | 11.10 | 11.31 | 11.31 | +0.89% | 1,950,257 | 0.88 |
| Sep 30, 2026 | 11.28 | 11.31 | 11.18 | 11.21 | 11.21 | 0.00% | 2,037,556 | 0.93 |
| Sep 29, 2026 | 11.30 | 11.33 | 11.15 | 11.30 | 11.21 | 0.00% | 1,412,849 | 0.64 |
| Sep 28, 2026 | 11.22 | 11.34 | 11.15 | 11.30 | 11.21 | +0.99% | 1,850,251 | 0.83 |
| Sep 25, 2026 | 11.15 | 11.20 | 11.04 | 11.19 | 11.10 | +0.44% | 1,733,327 | 0.77 |
| Sep 24, 2026 | 11.03 | 11.18 | 10.99 | 11.14 | 11.05 | +1.00% | 1,663,670 | 0.72 |
| Sep 23, 2026 | 11.03 | 11.10 | 10.95 | 11.03 | 10.94 | -0.54% | 1,965,326 | 0.80 |
| Sep 22, 2026 | 11.18 | 11.28 | 11.07 | 11.09 | 11.00 | 0.00% | 1,290,355 | 0.51 |
| Sep 21, 2026 | 11.04 | 11.11 | 10.95 | 11.09 | 11.00 | +0.45% | 1,428,558 | 0.56 |
| Sep 18, 2026 | 10.99 | 11.04 | 10.86 | 11.04 | 10.95 | +0.09% | 4,856,854 | 1.91 |
| Sep 17, 2026 | 11.05 | 11.10 | 11.01 | 11.03 | 10.94 | +0.27% | 1,432,029 | 0.56 |
| Sep 16, 2026 | 11.00 | 11.13 | 10.85 | 11.00 | 10.91 | -0.09% | 2,358,821 | 0.93 |
| Sep 15, 2026 | 11.01 | 11.08 | 10.91 | 11.01 | 10.92 | +0.18% | 2,041,139 | 0.80 |
| Sep 14, 2026 | 10.92 | 11.00 | 10.85 | 10.99 | 10.90 | +0.09% | 1,500,500 | 0.58 |
| Sep 11, 2026 | 11.07 | 11.19 | 10.98 | 10.98 | 10.89 | +0.09% | 1,113,132 | 0.43 |
| Sep 10, 2026 | 11.05 | 11.05 | 10.89 | 10.97 | 10.88 | -0.18% | 2,101,060 | 0.81 |
| Sep 09, 2026 | 10.80 | 11.01 | 10.78 | 10.99 | 10.90 | +1.20% | 1,682,546 | 0.65 |
| Sep 08, 2026 | 10.98 | 11.17 | 10.86 | 10.86 | 10.77 | -1.80% | 2,733,223 | 1.05 |
| Sep 07, 2026 | 10.94 | 11.09 | 10.94 | 11.06 | 10.97 | 0.00% | 0 | 0.00 |
