Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.057	4.158	3.885	3.981	5,942,677	-0.06(-1.53%)
May 28, 2009	3.831	4.084	3.755	4.043	4,534,433	+0.29(+7.66%)
May 27, 2009	3.885	4.040	3.714	3.755	3,451,579	-0.14(-3.52%)
May 26, 2009	3.584	4.070	3.529	3.892	4,407,931	+0.26(+7.17%)
May 22, 2009	3.618	3.700	3.495	3.632	14,084,088	-0.01(-0.19%)
May 21, 2009	3.652	3.721	3.323	3.639	7,902,427	-0.35(-8.76%)
May 20, 2009	4.050	4.118	3.885	3.988	2,539,717	+0.18(+4.68%)
May 19, 2009	3.961	4.036	3.803	3.810	2,350,028	-0.12(-2.97%)
May 18, 2009	3.604	3.995	3.536	3.926	2,504,501	+0.40(+11.48%)
May 15, 2009	3.700	3.769	3.443	3.522	2,251,978	-0.28(-7.39%)
May 14, 2009	3.536	3.851	3.399	3.803	2,640,136	+0.28(+7.98%)
May 13, 2009	3.885	4.009	3.426	3.522	3,525,925	-0.52(-12.88%)
May 12, 2009	4.584	4.584	3.844	4.043	2,682,011	-0.48(-10.61%)
May 11, 2009	4.605	4.776	4.283	4.523	2,014,232	-0.27(-5.58%)
May 08, 2009	4.187	4.858	4.112	4.790	4,479,946	+0.43(+9.91%)
May 07, 2009	5.194	5.352	4.351	4.358	3,309,574	-0.86(-16.43%)
May 06, 2009	4.619	5.222	4.619	5.215	3,904,117	+0.69(+15.30%)
May 05, 2009	4.351	4.625	4.022	4.523	4,704,051	+0.08(+1.69%)
May 04, 2009	3.728	4.488	3.659	4.447	3,619,815	+0.79(+21.76%)

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.