NYSE - Delayed Quote
USD
Sunstone Hotel Investors, Inc. (SHO)
12.79
-0.15
(-1.16%)
At close: October 30 at 4:00:02 PM EDT
12.79
0.00
(0.00%)
After hours: October 30 at 4:01:17 PM EDT
Trade SHO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
12.93
12.93
12.69
12.79
12.79
1,877,300
Oct 29, 2026
12.86
12.99
12.79
12.94
12.94
2,612,300
Oct 28, 2026
12.81
12.83
12.68
12.76
12.76
2,020,100
Oct 27, 2026
12.61
12.82
12.52
12.77
12.77
2,762,000
Oct 26, 2026
12.50
12.73
12.29
12.63
12.63
2,249,000
Oct 23, 2026
12.57
12.66
12.38
12.51
12.51
1,874,700
Oct 22, 2026
12.63
12.75
12.45
12.60
12.60
3,813,200
Oct 21, 2026
12.52
12.78
12.43
12.61
12.61
5,885,600
Oct 20, 2026
12.06
12.47
11.99
12.40
12.40
3,923,900
Oct 19, 2026
11.83
12.00
11.75
11.99
11.99
5,377,500
Oct 16, 2026
11.90
12.34
11.75
11.83
11.83
9,769,100
Oct 15, 2026
11.60
11.99
11.50
11.87
11.87
5,506,500
Oct 14, 2026
11.56
11.63
11.44
11.51
11.51
1,689,000
Oct 13, 2026
11.46
11.66
11.32
11.65
11.65
1,563,700
Oct 12, 2026
11.28
11.50
11.25
11.44
11.44
1,204,700
Oct 9, 2026
11.37
11.42
11.27
11.31
11.31
1,560,500
Oct 8, 2026
11.17
11.39
11.13
11.35
11.35
1,857,400
Oct 7, 2026
11.19
11.30
11.09
11.20
11.20
1,467,200
Oct 6, 2026
11.35
11.50
11.19
11.22
11.22
1,247,100
Oct 5, 2026
11.42
11.42
11.23
11.32
11.32
2,085,900
Oct 2, 2026
11.39
11.45
11.27
11.39
11.39
1,821,500
Oct 1, 2026
11.15
11.35
11.10
11.31
11.31
2,011,000
Sep 30, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
11.28
11.31
11.18
11.21
11.21
2,037,600
Sep 29, 2026
11.30
11.33
11.15
11.30
11.21
1,412,800
Sep 28, 2026
11.22
11.34
11.15
11.30
11.21
1,850,200
Sep 25, 2026
11.15
11.20
11.04
11.19
11.10
1,733,300
Sep 24, 2026
11.03
11.18
10.99
11.14
11.05
1,663,700
Sep 23, 2026
11.03
11.10
10.95
11.03
10.94
1,964,800
Sep 22, 2026
11.18
11.28
11.07
11.09
11.00
1,290,400
Sep 21, 2026
11.04
11.11
10.95
11.09
11.00
1,428,600
Sep 18, 2026
10.99
11.04
10.86
11.04
10.95
4,856,900
Sep 17, 2026
11.05
11.10
11.01
11.03
10.94
1,432,000
Sep 16, 2026
11.00
11.13
10.85
11.00
10.91
2,358,800
Sep 15, 2026
11.01
11.08
10.91
11.01
10.92
2,041,100
Sep 14, 2026
10.92
11.00
10.85
10.99
10.90
1,500,500
Sep 11, 2026
11.07
11.19
10.98
10.98
10.89
1,113,100
Sep 10, 2026
11.05
11.05
10.89
10.97
10.88
2,101,100
Sep 9, 2026
10.80
11.01
10.78
10.99
10.90
1,682,500
Sep 8, 2026
10.98
11.17
10.86
10.86
10.77
2,733,200
Sep 4, 2026
10.94
11.09
10.94
11.06
10.97
2,006,400
Sep 3, 2026
11.06
11.10
10.97
11.01
10.92
2,990,800
Sep 2, 2026
10.98
11.20
10.98
11.00
10.91
3,194,800
Sep 1, 2026
11.08
11.16
10.91
10.96
10.87
3,004,300
Aug 31, 2026
11.27
11.28
11.10
11.17
11.08
3,323,200
Aug 28, 2026
11.27
11.37
11.20
11.33
11.24
2,480,400
Aug 27, 2026
11.15
11.23
11.11
11.19
11.10
1,154,300
Aug 26, 2026
11.32
11.46
11.22
11.23
11.14
1,241,000
Aug 25, 2026
11.40
11.44
11.30
11.36
11.27
1,196,700
Aug 24, 2026
11.18
11.40
11.18
11.31
11.22
1,599,100
Aug 21, 2026
11.36
11.38
11.17
11.29
11.20
1,550,800
Aug 20, 2026
11.05
11.31
11.05
11.28
11.19
2,060,900
Aug 19, 2026
11.09
11.25
11.05
11.17
11.08
2,048,000
Aug 18, 2026
10.92
11.07
10.92
11.06
10.97
2,053,600
Aug 17, 2026
10.90
10.94
10.77
10.89
10.80
2,666,600
Aug 14, 2026
10.86
11.05
10.29
10.94
10.85
1,845,500
Aug 13, 2026
10.86
10.93
10.78
10.89
10.80
2,534,100
Aug 12, 2026
10.61
10.83
10.61
10.80
10.71
2,748,700
Aug 11, 2026
10.85
10.93
10.64
10.64
10.56
4,003,900
Aug 10, 2026
11.07
11.07
10.76
10.80
10.71
3,101,400
Aug 7, 2026
11.26
11.43
11.07
11.08
10.99
3,020,900
Aug 6, 2026
11.87
11.87
11.22
11.29
11.20
2,760,600
Aug 5, 2026
11.58
11.77
11.50
11.68
11.59
2,631,200
Aug 4, 2026
11.75
11.93
11.60
11.61
11.52
2,783,900
Aug 3, 2026
11.85
11.95
11.70
11.70
11.61
2,243,900
Jul 31, 2026
11.71
11.82
11.70
11.77
11.68
1,899,900
Jul 30, 2026
11.80
11.80
11.56
11.70
11.61
1,883,600
Jul 29, 2026
11.76
11.88
11.74
11.77
11.68
2,448,200
Jul 28, 2026
11.88
11.88
11.60
11.78
11.69
1,922,700
Jul 27, 2026
11.78
11.91
11.78
11.82
11.73
3,567,300
Jul 24, 2026
11.75
11.86
11.69
11.74
11.65
1,497,700
Jul 23, 2026
11.70
11.77
11.56
11.65
11.56
3,246,300
Jul 22, 2026
11.80
11.89
11.72
11.75
11.66
3,532,900
Jul 21, 2026
11.75
11.86
11.67
11.85
11.76
2,405,600
Jul 20, 2026
11.80
11.85
11.71
11.79
11.70
1,163,000
Jul 17, 2026
11.43
11.75
11.39
11.73
11.64
1,834,000
Jul 16, 2026
11.51
11.67
11.47
11.52
11.43
2,136,600
Jul 15, 2026
11.41
11.68
11.41
11.53
11.44
2,279,100
Jul 14, 2026
11.32
11.39
11.23
11.36
11.27
2,382,100
Jul 13, 2026
11.24
11.33
11.18
11.30
11.21
2,358,400
Jul 10, 2026
11.24
11.36
11.17
11.22
11.13
2,056,000
Jul 9, 2026
11.12
11.29
11.06
11.23
11.14
1,433,500
Jul 8, 2026
11.11
11.19
10.99
11.05
10.96
2,413,300
Jul 7, 2026
11.19
11.30
11.03
11.19
11.10
4,016,100
Jul 6, 2026
11.37
11.49
11.17
11.18
11.09
2,309,400
Jul 2, 2026
11.24
11.43
11.23
11.38
11.29
1,742,200
Jul 1, 2026
11.40
11.45
11.12
11.17
11.08
3,472,400
Jun 30, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
11.47
11.59
11.39
11.45
11.36
3,919,900
Jun 29, 2026
11.87
12.06
11.62
11.66
11.48
4,117,500
Jun 26, 2026
11.53
11.92
11.45
11.92
11.73
12,726,700
Jun 25, 2026
11.70
11.77
11.47
11.60
11.42
4,063,800
Jun 24, 2026
11.77
11.80
11.53
11.64
11.46
3,321,800
Jun 23, 2026
11.79
12.00
11.70
11.74
11.56
4,890,500
Jun 22, 2026
11.88
12.07
11.83
11.86
11.67
2,495,700
Jun 18, 2026
11.86
12.03
11.85
11.91
11.72
4,521,000
Jun 17, 2026
11.79
12.01
11.67
11.74
11.56
3,268,000
Jun 16, 2026
11.79
11.90
11.72
11.85
11.66
2,189,400
Jun 15, 2026
11.83
11.88
11.68
11.78
11.60
1,818,100
Jun 12, 2026
11.75
11.82
11.69
11.72
11.54
1,370,600
Jun 11, 2026
11.52
11.74
11.45
11.70
11.52
3,384,500
Jun 10, 2026
11.55
11.65
11.41
11.43
11.25
1,969,700
Jun 9, 2026
11.60
11.71
11.41
11.58
11.40
1,937,700
Jun 8, 2026
11.38
11.63
11.38
11.52
11.34
2,024,000
Jun 5, 2026
11.51
11.59
11.46
11.48
11.30
1,732,700
Jun 4, 2026
11.29
11.53
11.25
11.50
11.32
1,467,300
Jun 3, 2026
11.04
11.31
10.96
11.19
11.02
1,815,600
Jun 2, 2026
11.00
11.15
10.88
11.08
10.91
1,829,500
Jun 1, 2026
10.79
11.00
10.72
10.99
10.82
2,111,200
May 29, 2026
10.91
11.01
10.76
10.82
10.65
1,986,100
May 28, 2026
10.86
10.99
10.80
10.91
10.74
1,600,300
May 27, 2026
10.90
11.05
10.86
10.88
10.71
2,185,900
May 26, 2026
10.65
10.88
10.65
10.86
10.69
3,267,700
May 22, 2026
10.73
10.74
10.56
10.62
10.45
2,963,000
May 21, 2026
10.50
10.72
10.38
10.71
10.54
3,532,600
May 20, 2026
10.30
10.56
10.25
10.55
10.39
2,559,700
May 19, 2026
10.38
10.41
10.23
10.29
10.13
2,434,900
May 18, 2026
10.23
10.45
10.17
10.40
10.24
2,073,700
May 15, 2026
10.34
10.34
10.12
10.15
9.99
2,716,200
May 14, 2026
10.30
10.52
10.30
10.36
10.20
3,468,900
May 13, 2026
10.20
10.31
10.18
10.24
10.08
1,127,000
May 12, 2026
10.27
10.29
10.11
10.24
10.08
1,143,900
May 11, 2026
10.50
10.56
10.25
10.27
10.11
1,183,900
May 8, 2026
10.37
10.58
10.33
10.49
10.33
1,472,600
May 7, 2026
10.30
10.39
10.25
10.35
10.19
1,659,900
May 6, 2026
10.29
10.33
10.19
10.25
10.09
1,419,800
May 5, 2026
9.78
10.05
9.64
10.02
9.86
1,415,700
May 4, 2026
9.83
9.92
9.69
9.71
9.56
1,318,400
May 1, 2026
9.82
9.92
9.78
9.89
9.74
1,329,800
Apr 30, 2026
9.81
9.88
9.79
9.82
9.67
1,379,900
Apr 29, 2026
9.70
9.86
9.70
9.83
9.68
1,504,600
Apr 28, 2026
9.73
9.80
9.66
9.74
9.59
1,130,100
Apr 27, 2026
9.64
9.77
9.61
9.69
9.54
869,300
Apr 24, 2026
9.52
9.65
9.48
9.64
9.49
909,100
Apr 23, 2026
9.57
9.63
9.46
9.56
9.41
555,800
Apr 22, 2026
9.68
9.68
9.48
9.51
9.36
927,500
Apr 21, 2026
9.74
9.83
9.61
9.63
9.48
986,900
Apr 20, 2026
9.59
9.75
9.54
9.73
9.58
2,399,000
Apr 17, 2026
9.62
9.76
9.62
9.65
9.50
1,603,200
Apr 16, 2026
9.53
9.67
9.45
9.50
9.35
1,686,200
Apr 15, 2026
9.70
9.75
9.54
9.57
9.42
1,979,000
Apr 14, 2026
9.56
9.81
9.54
9.74
9.59
1,389,600
Apr 13, 2026
9.51
9.58
9.40
9.57
9.42
1,338,600
Apr 10, 2026
9.49
9.60
9.44
9.55
9.40
2,900,800
Apr 9, 2026
9.17
9.62
9.16
9.46
9.31
3,014,300
Apr 8, 2026
9.22
9.29
9.15
9.22
9.08
2,936,100
Apr 7, 2026
8.99
9.08
8.97
9.00
8.86
2,081,500
Apr 6, 2026
8.97
9.03
8.89
9.03
8.89
1,943,000
Apr 2, 2026
8.92
9.04
8.86
9.01
8.87
1,343,100
Apr 1, 2026
9.11
9.11
8.98
8.99
8.85
1,739,700
Mar 31, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
9.06
9.12
8.94
9.01
8.87
1,910,800
Mar 30, 2026
9.01
9.10
8.96
8.99
8.76
1,572,900
Mar 27, 2026
9.17
9.21
8.93
8.95
8.72
1,565,100
Mar 26, 2026
9.31
9.42
9.22
9.25
9.01
1,183,800
Mar 25, 2026
9.18
9.27
9.10
9.26
9.02
1,193,500
Mar 24, 2026
9.01
9.21
9.00
9.09
8.86
1,111,500
Mar 23, 2026
9.12
9.33
9.06
9.11
8.88
2,121,000
Mar 20, 2026
9.04
9.12
8.86
8.88
8.65
3,710,200
Mar 19, 2026
8.98
9.16
8.97
9.11
8.88
3,114,200
Mar 18, 2026
9.01
9.19
8.99
9.05
8.82
1,539,200
Mar 17, 2026
9.21
9.30
9.08
9.09
8.86
1,445,400
Mar 16, 2026
9.04
9.21
9.03
9.11
8.88
1,406,100
Mar 13, 2026
9.15
9.23
8.93
8.93
8.70
1,720,300
Mar 12, 2026
9.14
9.21
9.03
9.05
8.82
1,055,200
Mar 11, 2026
9.24
9.31
9.20
9.25
9.01
1,074,500
Mar 10, 2026
9.30
9.46
9.26
9.29
9.05
1,601,400
Mar 9, 2026
9.26
9.41
9.02
9.35
9.11
1,949,900
Mar 6, 2026
9.43
9.47
9.25
9.38
9.14
1,757,300
Mar 5, 2026
9.66
9.70
9.53
9.58
9.34
1,235,400
Mar 4, 2026
9.63
9.83
9.59
9.71
9.46
2,003,100
Mar 3, 2026
9.26
9.59
9.19
9.55
9.31
1,723,600
Mar 2, 2026
9.21
9.50
9.04
9.49
9.25
2,385,300
Feb 27, 2026
9.48
9.82
9.19
9.28
9.04
3,069,200
Feb 26, 2026
9.48
9.67
9.30
9.66
9.41
1,817,600
Feb 25, 2026
9.26
9.38
9.20
9.37
9.13
1,231,800
Feb 24, 2026
9.26
9.29
9.13
9.26
9.02
940,300
Feb 23, 2026
9.40
9.48
9.13
9.26
9.02
1,263,200
Feb 20, 2026
9.33
9.45
9.21
9.40
9.16
2,257,500
Feb 19, 2026
9.31
9.41
9.24
9.38
9.14
1,948,300
Feb 18, 2026
9.32
9.45
9.27
9.27
9.03
1,765,400
Feb 17, 2026
9.29
9.40
9.20
9.34
9.10
1,750,800
Feb 13, 2026
9.21
9.29
9.07
9.22
8.99
1,460,100
Feb 12, 2026
9.37
9.44
8.98
9.17
8.94
1,838,300
Feb 11, 2026
9.43
9.46
9.26
9.28
9.04
1,687,100
Feb 10, 2026
9.13
9.40
9.11
9.38
9.14
1,641,900
Feb 9, 2026
9.11
9.18
9.02
9.12
8.89
1,102,300
Feb 6, 2026
9.10
9.22
9.04
9.15
8.92
1,798,300
Feb 5, 2026
9.07
9.12
8.89
9.01
8.78
8,260,800
Feb 4, 2026
8.85
9.15
8.85
9.05
8.82
4,986,200
Feb 3, 2026
8.78
8.88
8.69
8.78
8.56
2,000,500
Feb 2, 2026
8.82
8.89
8.72
8.73
8.51
2,548,400
Jan 30, 2026
8.90
8.93
8.75
8.77
8.55
4,261,900
Jan 29, 2026
8.83
9.00
8.77
8.96
8.73
1,845,600
Jan 28, 2026
8.91
9.03
8.74
8.75
8.53
1,697,100
Jan 27, 2026
9.03
9.05
8.75
8.85
8.62
7,354,400
Jan 26, 2026
9.02
9.08
8.99
9.03
8.80
1,069,100
Jan 23, 2026
9.14
9.14
8.97
9.04
8.81
1,038,500
Jan 22, 2026
9.27
9.46
9.16
9.17
8.94
1,176,400
Jan 21, 2026
9.04
9.30
9.04
9.24
9.00
1,319,500
Jan 20, 2026
8.96
9.09
8.92
9.00
8.77
1,628,700
Jan 16, 2026
9.12
9.21
9.03
9.14
8.91
1,490,100
Jan 15, 2026
9.06
9.24
9.02
9.17
8.94
1,354,700
Jan 14, 2026
9.34
9.35
8.96
9.03
8.80
1,323,600
Jan 13, 2026
9.25
9.43
9.25
9.35
9.11
1,322,000
Jan 12, 2026
9.10
9.32
9.10
9.25
9.01
1,182,000
Jan 9, 2026
9.31
9.48
9.29
9.42
9.18
1,625,100
Jan 8, 2026
9.17
9.47
9.13
9.29
9.05
2,138,500
Jan 7, 2026
9.44
9.44
9.14
9.21
8.98
1,367,400
Jan 6, 2026
9.23
9.47
9.09
9.44
9.20
2,639,300
Jan 5, 2026
9.23
9.35
9.04
9.29
9.05
2,306,200
Jan 2, 2026
8.95
9.22
8.86
9.13
8.90
1,397,800
Dec 31, 2025
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
9.07
9.07
8.93
8.94
8.71
1,156,700
Dec 30, 2025
9.14
9.16
9.09
9.11
8.79
1,022,800
Dec 29, 2025
9.09
9.14
9.03
9.12
8.80
925,400
Dec 26, 2025
9.05
9.13
9.03
9.12
8.80
632,600
Dec 24, 2025
9.03
9.15
9.03
9.09
8.77
516,200
Dec 23, 2025
9.14
9.17
9.00
9.04
8.72
1,181,300
Dec 22, 2025
9.15
9.23
9.12
9.16
8.84
1,353,400
Dec 19, 2025
9.06
9.16
9.05
9.15
8.83
6,667,100
Dec 18, 2025
9.31
9.31
9.09
9.10
8.78
1,124,400
Dec 17, 2025
9.24
9.33
9.18
9.22
8.90
1,739,200
Dec 16, 2025
9.27
9.28
9.15
9.21
8.89
1,645,800
Dec 15, 2025
9.32
9.33
9.11
9.28
8.95
1,752,600
Dec 12, 2025
9.23
9.29
9.18
9.23
8.91
1,696,900
Dec 11, 2025
9.14
9.26
9.08
9.18
8.86
3,576,100
Dec 10, 2025
9.07
9.22
9.00
9.10
8.78
1,816,600
Dec 9, 2025
8.96
9.11
8.96
9.05
8.73
1,861,600
Dec 8, 2025
8.94
8.97
8.87
8.91
8.60
2,122,000
Dec 5, 2025
8.87
9.02
8.84
8.93
8.62
1,405,700
Dec 4, 2025
9.14
9.17
8.87
8.93
8.62
1,590,200
Dec 3, 2025
9.14
9.21
9.06
9.19
8.87
1,232,300
Dec 2, 2025
9.27
9.27
9.07
9.08
8.76
1,339,900
Dec 1, 2025
9.30
9.36
9.17
9.20
8.88
1,426,700
Nov 28, 2025
9.44
9.44
9.24
9.36
9.03
1,102,600
Nov 26, 2025
9.32
9.48
9.29
9.39
9.06
3,375,700
Nov 25, 2025
9.24
9.43
9.24
9.34
9.01
2,914,500
Nov 24, 2025
9.11
9.22
8.99
9.17
8.85
3,599,300
Nov 21, 2025
9.06
9.23
8.95
9.06
8.74
2,732,100
Nov 20, 2025
9.27
9.39
8.98
8.99
8.67
1,514,900
Nov 19, 2025
9.18
9.26
9.04
9.18
8.86
1,572,900
Nov 18, 2025
9.07
9.20
9.02
9.13
8.81
1,976,700
Nov 17, 2025
9.45
9.54
9.11
9.11
8.79
1,859,300
Nov 14, 2025
9.35
9.49
9.34
9.49
9.16
1,091,100
Nov 13, 2025
9.47
9.57
9.39
9.43
9.10
1,093,500
Nov 12, 2025
9.55
9.75
9.50
9.51
9.18
5,363,300
Nov 11, 2025
9.87
9.91
9.58
9.58
9.24
1,427,000
Nov 10, 2025
9.56
9.91
9.48
9.86
9.51
2,061,600
Nov 7, 2025
9.42
9.71
9.19
9.45
9.12
2,272,500
Nov 6, 2025
9.12
9.36
9.05
9.28
8.95
2,037,400
Nov 5, 2025
8.98
9.16
8.89
9.09
8.77
873,900
Nov 4, 2025
8.97
9.07
8.83
8.94
8.63
867,300
Nov 3, 2025
8.81
9.09
8.72
9.04
8.72
1,312,300
Oct 31, 2025
8.91
8.98
8.70
8.85
8.54
1,107,100
