Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sunstone Hotel Investors (NY: SHO )

10.28 +0.14 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 3.351 3.358 3.097 3.269 1,040,760 -0.08(-2.45%)
Nov 26, 2008 2.844 3.488 2.823 3.351 2,879,633 +0.45(+15.60%)
Nov 25, 2008 2.857 3.330 2.535 2.899 2,169,652 +0.06(+2.17%)
Nov 24, 2008 2.227 3.056 2.152 2.837 3,976,936 +0.72(+33.98%)
Nov 21, 2008 2.193 2.398 1.795 2.117 2,735,199 +0.04(+1.98%)
Nov 20, 2008 2.433 2.679 2.056 2.076 2,466,905 -0.39(-15.83%)
Nov 19, 2008 2.583 2.823 2.467 2.467 2,505,092 -0.16(-6.25%)
Nov 18, 2008 2.563 2.679 2.371 2.631 1,763,021 +0.09(+3.50%)
Nov 17, 2008 2.597 2.741 2.508 2.542 1,725,197 -0.03(-1.33%)
Nov 14, 2008 3.180 3.228 2.549 2.577 2,717,172 -0.67(-20.68%)
Nov 13, 2008 2.714 3.248 2.638 3.248 2,980,475 +0.61(+23.12%)
Nov 12, 2008 2.953 3.111 2.631 2.638 1,860,151 -0.31(-10.47%)
Nov 11, 2008 2.960 3.097 2.775 2.947 1,357,706 -0.07(-2.27%)
Nov 10, 2008 3.673 3.694 3.001 3.015 1,869,970 -0.62(-17.14%)
Nov 07, 2008 3.488 3.639 3.371 3.639 2,282,854 +0.18(+5.15%)
Nov 06, 2008 3.803 3.831 3.289 3.461 2,296,060 -0.35(-9.17%)
Nov 05, 2008 4.420 4.516 3.810 3.810 2,312,436 -0.69(-15.37%)
Nov 04, 2008 4.564 4.708 3.831 4.502 2,875,630 +0.06(+1.39%)
Nov 03, 2008 4.454 4.845 4.372 4.440 1,899,487 -0.05(-1.07%)
Oct 31, 2008 3.783 4.619 3.652 4.488 2,222,965 +0.61(+15.72%)
Oct 30, 2008 3.255 3.879 3.070 3.879 2,204,752 +0.75(+24.12%)
Oct 29, 2008 3.049 3.440 2.967 3.125 2,742,580 +0.11(+3.64%)
Oct 28, 2008 2.631 3.036 2.611 3.015 3,700,786 +0.49(+19.57%)
Oct 27, 2008 3.221 3.406 2.522 2.522 2,478,711 -0.71(-22.03%)
Oct 24, 2008 3.426 3.584 3.234 3.234 1,723,034 -0.53(-14.03%)
Oct 23, 2008 3.961 4.016 3.303 3.762 2,528,238 -0.20(-5.02%)
Oct 22, 2008 4.283 4.378 3.824 3.961 1,939,103 -0.35(-8.11%)
Oct 21, 2008 4.612 4.749 4.283 4.310 1,431,267 -0.39(-8.31%)
Oct 20, 2008 4.797 4.954 4.495 4.701 848,462 -0.03(-0.58%)
Oct 17, 2008 4.749 4.954 4.290 4.728 1,982,480 -0.14(-2.95%)
Oct 16, 2008 5.139 5.400 4.310 4.872 3,132,766 +0.17(+3.64%)
Oct 15, 2008 5.331 5.530 4.619 4.701 2,254,959 -0.84(-15.20%)
Oct 14, 2008 6.551 6.633 5.160 5.544 1,639,822 -0.67(-10.80%)
Oct 13, 2008 6.263 6.393 5.790 6.215 2,309,719 +0.46(+7.98%)
Oct 10, 2008 5.359 6.037 4.769 5.756 3,870,759 +0.26(+4.74%)
Oct 09, 2008 6.167 6.421 5.352 5.496 2,448,469 -0.62(-10.19%)
Oct 08, 2008 6.592 7.846 6.030 6.119 2,554,636 -0.77(-11.14%)
Oct 07, 2008 7.428 7.949 6.873 6.887 2,063,233 -0.51(-6.86%)
Oct 06, 2008 8.038 8.333 7.181 7.394 2,380,180 -0.89(-10.75%)
Oct 03, 2008 9.121 9.230 8.155 8.285 1,762,571 -0.58(-6.57%)
Oct 02, 2008 8.826 8.984 8.662 8.867 2,418,340 -0.09(-0.99%)
Oct 01, 2008 9.251 9.251 8.860 8.956 1,231,197 -0.29(-3.19%)
Sep 30, 2008 8.922 9.258 8.579 9.251 1,657,528 +0.67(+7.83%)
Sep 29, 2008 9.176 9.340 8.401 8.579 1,821,761 -1.04(-10.83%)
Sep 26, 2008 9.093 9.621 8.908 9.621 0 +0.05(+0.50%)
Sep 25, 2008 9.422 9.737 9.237 9.573 1,187,551 +0.11(+1.16%)
Sep 24, 2008 9.744 10.29 9.402 9.463 925,958 -0.12(-1.22%)
Sep 23, 2008 9.580 10.03 9.525 9.580 1,080,682 +0.14(+1.53%)
Sep 22, 2008 10.42 10.42 9.436 9.436 1,158,947 -1.01(-9.70%)
Sep 19, 2008 10.18 11.22 9.210 10.45 0 +0.25(+2.49%)
Sep 18, 2008 9.573 10.24 8.860 10.20 2,236,376 +0.95(+10.30%)
Sep 17, 2008 10.13 10.44 9.066 9.244 2,249,675 -1.19(-11.42%)
Sep 16, 2008 9.292 10.44 9.292 10.44 1,646,280 +0.79(+8.17%)
Sep 15, 2008 9.991 10.26 9.648 9.648 1,614,766 -0.68(-6.57%)
Sep 12, 2008 10.11 10.38 10.06 10.33 847,688 +0.06(+0.60%)
Sep 11, 2008 10.31 10.38 9.936 10.27 1,816,480 -0.32(-3.04%)
Sep 10, 2008 10.36 10.73 10.22 10.59 783,329 +0.23(+2.18%)
Sep 09, 2008 10.35 10.85 10.27 10.36 1,983,655 -0.16(-1.50%)
Sep 08, 2008 10.84 11.14 10.20 10.52 1,654,208 +0.40(+3.93%)
Sep 05, 2008 9.744 10.17 9.710 10.12 0 +0.24(+2.43%)
Sep 04, 2008 9.943 10.24 9.806 9.881 1,203,148 -0.24(-2.37%)
Sep 03, 2008 9.929 10.13 9.703 10.12 2,282,929 +0.19(+1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.