Sunstone Hotel Investors, Inc.SHONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $9.12 | $9.21 | $9.03 | $9.14 | 1.49M |
| 1/15/2026 | $9.06 | $9.24 | $9.02 | $9.17 | 1.35M |
| 1/14/2026 | $9.34 | $9.35 | $8.96 | $9.03 | 1.32M |
| 1/13/2026 | $9.25 | $9.43 | $9.25 | $9.35 | 1.32M |
| 1/12/2026 | $9.10 | $9.32 | $9.10 | $9.25 | 1.18M |
| 1/9/2026 | $9.31 | $9.48 | $9.29 | $9.42 | 1.63M |
| 1/8/2026 | $9.17 | $9.47 | $9.13 | $9.29 | 2.14M |
| 1/7/2026 | $9.44 | $9.44 | $9.14 | $9.21 | 1.37M |
| 1/6/2026 | $9.23 | $9.47 | $9.09 | $9.44 | 2.64M |
| 1/5/2026 | $9.23 | $9.35 | $9.04 | $9.29 | 2.31M |
| 1/2/2026 | $8.95 | $9.22 | $8.86 | $9.13 | 1.40M |
| 12/31/2025 | $9.07 | $9.07 | $8.93 | $8.94 | 1.16M |
| 12/30/2025 | $9.14 | $9.16 | $9.09 | $9.11 | 1.02M |
| 12/29/2025 | $9.09 | $9.14 | $9.03 | $9.12 | 925,447 |
| 12/26/2025 | $9.05 | $9.13 | $9.03 | $9.12 | 632,629 |
| 12/24/2025 | $9.03 | $9.15 | $9.03 | $9.09 | 516,200 |
| 12/23/2025 | $9.14 | $9.17 | $9.00 | $9.04 | 1.18M |
| 12/22/2025 | $9.15 | $9.23 | $9.12 | $9.16 | 1.35M |
| 12/19/2025 | $9.06 | $9.15 | $9.05 | $9.15 | 6.67M |
| 12/18/2025 | $9.31 | $9.31 | $9.09 | $9.10 | 1.12M |
| 12/17/2025 | $9.24 | $9.32 | $9.18 | $9.22 | 1.74M |
| 12/16/2025 | $9.27 | $9.28 | $9.15 | $9.21 | 1.65M |
| 12/15/2025 | $9.32 | $9.33 | $9.11 | $9.28 | 1.75M |
| 12/12/2025 | $9.23 | $9.29 | $9.18 | $9.23 | 1.70M |
| 12/11/2025 | $9.14 | $9.26 | $9.08 | $9.18 | 3.58M |
| 12/10/2025 | $9.07 | $9.22 | $8.99 | $9.10 | 1.82M |
| 12/9/2025 | $8.96 | $9.11 | $8.96 | $9.05 | 1.86M |
| 12/8/2025 | $8.94 | $8.97 | $8.87 | $8.91 | 2.12M |
| 12/5/2025 | $8.87 | $9.02 | $8.84 | $8.93 | 1.41M |
| 12/4/2025 | $9.14 | $9.17 | $8.87 | $8.93 | 1.59M |
| 12/3/2025 | $9.14 | $9.21 | $9.06 | $9.19 | 1.23M |
| 12/2/2025 | $9.27 | $9.27 | $9.07 | $9.08 | 1.34M |
| 12/1/2025 | $9.30 | $9.36 | $9.16 | $9.20 | 1.43M |
| 11/28/2025 | $9.44 | $9.44 | $9.24 | $9.36 | 1.10M |
| 11/26/2025 | $9.32 | $9.48 | $9.29 | $9.39 | 3.38M |
| 11/25/2025 | $9.24 | $9.43 | $9.24 | $9.34 | 2.91M |
| 11/24/2025 | $9.11 | $9.22 | $8.99 | $9.17 | 3.60M |
| 11/21/2025 | $9.06 | $9.23 | $8.95 | $9.06 | 2.73M |
| 11/20/2025 | $9.27 | $9.39 | $8.98 | $8.99 | 1.51M |
| 11/19/2025 | $9.18 | $9.26 | $9.04 | $9.18 | 1.57M |
| 11/18/2025 | $9.07 | $9.20 | $9.02 | $9.13 | 1.98M |
| 11/17/2025 | $9.45 | $9.54 | $9.11 | $9.11 | 1.86M |
| 11/14/2025 | $9.35 | $9.49 | $9.34 | $9.49 | 1.09M |
| 11/13/2025 | $9.47 | $9.57 | $9.39 | $9.43 | 1.09M |
| 11/12/2025 | $9.55 | $9.75 | $9.50 | $9.51 | 5.36M |
| 11/11/2025 | $9.87 | $9.90 | $9.58 | $9.58 | 1.43M |
| 11/10/2025 | $9.56 | $9.91 | $9.48 | $9.86 | 2.06M |
| 11/7/2025 | $9.42 | $9.71 | $9.19 | $9.45 | 2.27M |
| 11/6/2025 | $9.12 | $9.36 | $9.05 | $9.28 | 2.04M |
| 11/5/2025 | $8.98 | $9.16 | $8.89 | $9.09 | 873,900 |
| 11/4/2025 | $8.97 | $9.07 | $8.83 | $8.94 | 867,300 |
| 11/3/2025 | $8.81 | $9.09 | $8.72 | $9.04 | 1.31M |
| 10/31/2025 | $8.91 | $8.98 | $8.70 | $8.85 | 1.11M |
| 10/30/2025 | $8.99 | $9.10 | $8.97 | $8.99 | 1.08M |
| 10/29/2025 | $9.00 | $9.29 | $8.98 | $9.08 | 1.13M |
| 10/28/2025 | $9.18 | $9.18 | $9.02 | $9.05 | 817,800 |
| 10/27/2025 | $9.13 | $9.26 | $9.06 | $9.22 | 1.18M |
| 10/24/2025 | $9.21 | $9.21 | $9.09 | $9.10 | 784,031 |
| 10/23/2025 | $9.34 | $9.34 | $9.12 | $9.14 | 729,600 |
| 10/22/2025 | $9.27 | $9.43 | $9.23 | $9.31 | 1.18M |
| 10/21/2025 | $9.27 | $9.38 | $9.21 | $9.22 | 1.37M |
| 10/20/2025 | $9.25 | $9.32 | $9.15 | $9.26 | 662,600 |