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 (%)
Aug 31, 2023 8.810 8.810 8.702 8.751 2,557,929 -0.07(-0.77%)
Aug 30, 2023 8.907 8.917 8.727 8.819 1,841,334 -0.13(-1.42%)
Aug 29, 2023 8.771 8.946 8.673 8.946 2,165,519 +0.19(+2.23%)
Aug 28, 2023 8.556 8.849 8.556 8.751 2,398,276 +0.30(+3.58%)
Aug 25, 2023 8.566 8.600 8.391 8.449 2,003,620 -0.11(-1.25%)
Aug 24, 2023 8.537 8.663 8.478 8.556 3,468,896 -0.01(-0.11%)
Aug 23, 2023 8.527 8.634 8.508 8.566 2,305,045 +0.07(+0.80%)
Aug 22, 2023 8.498 8.566 8.391 8.498 1,778,511 +0.03(+0.35%)
Aug 21, 2023 8.625 8.625 8.449 8.469 1,945,966 -0.15(-1.70%)
Aug 18, 2023 8.430 8.688 8.430 8.615 1,979,710 +0.06(+0.68%)
Aug 17, 2023 8.800 8.844 8.547 8.556 2,335,795 -0.22(-2.55%)
Aug 16, 2023 8.819 8.883 8.746 8.780 2,861,802 -0.05(-0.55%)
Aug 15, 2023 8.761 8.946 8.741 8.829 3,044,124 -0.03(-0.33%)
Aug 14, 2023 8.790 8.878 8.732 8.858 2,466,706 +0.00(+0.00%)
Aug 11, 2023 8.946 9.024 8.741 8.858 3,589,537 -0.17(-1.84%)
Aug 10, 2023 9.326 9.336 8.985 9.024 2,884,117 -0.24(-2.63%)
Aug 09, 2023 9.316 9.414 9.234 9.268 2,744,517 -0.05(-0.52%)
Aug 08, 2023 9.151 9.336 9.044 9.316 1,867,958 -0.01(-0.10%)
Aug 07, 2023 9.248 9.360 9.034 9.326 3,647,285 +0.05(+0.53%)
Aug 04, 2023 9.531 9.794 9.005 9.277 4,483,151 -0.05(-0.52%)
Aug 03, 2023 9.482 9.482 9.151 9.326 3,867,546 -0.35(-3.63%)
Aug 02, 2023 9.726 9.750 9.560 9.677 1,275,925 -0.17(-1.68%)
Aug 01, 2023 9.930 9.940 9.560 9.843 1,674,560 -0.09(-0.88%)
Jul 31, 2023 9.765 10.01 9.765 9.930 2,234,746 +0.15(+1.49%)
Jul 28, 2023 9.580 9.877 9.580 9.784 1,949,333 +0.29(+3.08%)
Jul 27, 2023 9.550 9.716 9.428 9.492 2,520,597 +0.04(+0.41%)
Jul 26, 2023 9.580 9.716 9.424 9.453 1,623,807 -0.10(-1.02%)
Jul 25, 2023 9.453 9.570 9.399 9.550 2,411,754 +0.07(+0.72%)
Jul 24, 2023 9.589 9.628 9.443 9.482 2,380,323 -0.09(-0.92%)
Jul 21, 2023 9.619 9.667 9.511 9.570 2,303,717 +0.02(+0.20%)
Jul 20, 2023 9.813 9.862 9.497 9.550 3,891,876 -0.28(-2.87%)
Jul 19, 2023 9.989 10.00 9.789 9.833 1,977,922 -0.06(-0.59%)
Jul 18, 2023 9.648 9.906 9.619 9.891 1,702,924 +0.20(+2.11%)
Jul 17, 2023 9.677 9.852 9.628 9.687 2,535,015 -0.04(-0.40%)
Jul 14, 2023 9.999 9.999 9.648 9.726 2,339,225 -0.32(-3.20%)
Jul 13, 2023 10.06 10.11 9.930 10.05 1,981,417 +0.00(+0.00%)
Jul 12, 2023 10.43 10.43 10.05 10.05 2,041,763 -0.16(-1.53%)
Jul 11, 2023 10.27 10.33 10.16 10.20 1,297,636 -0.03(-0.29%)
Jul 10, 2023 10.01 10.24 10.01 10.23 1,001,844 +0.19(+1.84%)
Jul 07, 2023 9.940 10.15 9.940 10.05 1,494,567 +0.06(+0.59%)
Jul 06, 2023 9.862 10.02 9.755 9.989 1,195,755 -0.01(-0.10%)
Jul 05, 2023 10.03 10.12 9.857 9.999 1,279,933 -0.14(-1.35%)
Jul 03, 2023 9.882 10.20 9.852 10.13 984,308 +0.27(+2.77%)
Jun 30, 2023 9.930 9.940 9.765 9.862 2,569,036 +0.05(+0.50%)
Jun 29, 2023 9.385 9.823 9.385 9.813 1,581,424 +0.35(+3.71%)
Jun 28, 2023 9.492 9.530 9.409 9.463 1,365,232 -0.02(-0.20%)
Jun 27, 2023 9.492 9.530 9.181 9.482 2,343,932 +0.16(+1.77%)
Jun 26, 2023 9.269 9.433 9.249 9.317 1,387,745 -0.01(-0.10%)
Jun 23, 2023 9.307 9.380 9.240 9.327 2,711,724 -0.17(-1.84%)
Jun 22, 2023 9.540 9.540 9.385 9.501 1,148,464 +0.00(+0.00%)
Jun 21, 2023 9.404 9.545 9.346 9.501 1,698,113 +0.04(+0.41%)
Jun 20, 2023 9.734 9.763 9.463 9.463 1,770,824 -0.26(-2.69%)
Jun 16, 2023 9.763 9.899 9.627 9.724 5,855,701 +0.06(+0.60%)
Jun 15, 2023 9.821 9.821 9.472 9.666 3,944,515 -0.17(-1.77%)
Jun 14, 2023 9.938 10.02 9.753 9.841 3,047,513 -0.09(-0.88%)
Jun 13, 2023 10.15 10.19 9.899 9.928 1,995,919 -0.20(-2.01%)
Jun 12, 2023 10.34 10.34 10.12 10.13 1,993,032 -0.20(-1.97%)
Jun 09, 2023 10.39 10.47 10.30 10.34 1,202,878 -0.10(-0.93%)
Jun 08, 2023 10.39 10.49 10.24 10.43 1,730,192 -0.03(-0.28%)
Jun 07, 2023 10.52 10.59 10.40 10.46 3,246,919 +0.07(+0.65%)
Jun 06, 2023 9.918 10.42 9.899 10.39 3,296,594 +0.43(+4.28%)
Jun 05, 2023 9.889 10.06 9.792 9.967 1,655,562 -0.15(-1.44%)
Jun 02, 2023 9.841 10.13 9.826 10.11 1,907,544 +0.45(+4.61%)
Jun 01, 2023 9.589 9.807 9.540 9.666 2,072,378 +0.10(+1.01%)
May 31, 2023 9.763 9.783 9.516 9.569 4,072,645 -0.18(-1.89%)
May 30, 2023 9.773 9.933 9.705 9.753 1,453,119 +0.02(+0.20%)
May 26, 2023 9.705 9.749 9.593 9.734 959,076 +0.02(+0.20%)
May 25, 2023 9.589 9.753 9.463 9.715 1,611,638 +0.10(+1.01%)
May 24, 2023 9.812 9.850 9.608 9.618 1,534,116 -0.27(-2.75%)
May 23, 2023 9.996 10.03 9.879 9.889 1,342,028 -0.08(-0.78%)
May 22, 2023 10.02 10.09 9.904 9.967 1,315,824 -0.03(-0.29%)
May 19, 2023 10.15 10.16 9.865 9.996 1,111,875 -0.06(-0.58%)
May 18, 2023 9.841 10.07 9.802 10.05 1,340,479 +0.18(+1.87%)
May 17, 2023 9.879 9.933 9.749 9.870 1,637,703 +0.05(+0.49%)
May 16, 2023 9.821 9.996 9.753 9.821 2,640,648 -0.06(-0.59%)
May 15, 2023 10.05 10.07 9.821 9.879 2,508,527 -0.12(-1.16%)
May 12, 2023 10.05 10.18 9.972 9.996 1,456,811 -0.05(-0.48%)
May 11, 2023 10.06 10.11 9.889 10.04 1,902,420 -0.13(-1.24%)
May 10, 2023 10.26 10.37 10.01 10.17 3,773,761 +0.06(+0.57%)
May 09, 2023 9.841 10.26 9.836 10.11 3,221,870 +0.14(+1.36%)
May 08, 2023 9.879 10.07 9.860 9.976 2,378,336 +0.07(+0.68%)
May 05, 2023 10.13 10.39 9.598 9.909 1,785,737 +0.27(+2.82%)
May 04, 2023 9.269 9.647 9.269 9.637 3,655,112 +0.25(+2.69%)
May 03, 2023 9.288 9.652 9.288 9.385 3,785,497 +0.14(+1.47%)
May 02, 2023 9.317 9.380 9.080 9.249 1,727,278 -0.13(-1.34%)
May 01, 2023 9.249 9.492 9.240 9.375 1,749,501 +0.14(+1.47%)
Apr 28, 2023 9.114 9.317 9.114 9.240 1,681,922 +0.14(+1.49%)
Apr 27, 2023 9.172 9.211 8.958 9.104 2,364,633 -0.01(-0.11%)
Apr 26, 2023 9.055 9.244 9.055 9.114 963,953 -0.05(-0.53%)
Apr 25, 2023 9.307 9.346 9.075 9.162 1,269,267 -0.27(-2.88%)
Apr 24, 2023 9.278 9.492 9.259 9.434 1,370,224 +0.02(+0.21%)
Apr 21, 2023 9.385 9.453 9.278 9.414 1,115,453 +0.07(+0.73%)
Apr 20, 2023 9.424 9.482 9.230 9.346 3,435,906 -0.18(-1.93%)
Apr 19, 2023 9.511 9.560 9.434 9.530 1,476,080 -0.05(-0.51%)
Apr 18, 2023 9.511 9.642 9.385 9.579 1,536,171 +0.07(+0.71%)
Apr 17, 2023 9.346 9.521 9.278 9.511 2,114,159 +0.19(+2.08%)
Apr 14, 2023 9.395 9.472 9.177 9.317 1,455,407 -0.04(-0.41%)
Apr 13, 2023 9.240 9.395 9.181 9.356 1,632,321 +0.18(+2.01%)
Apr 12, 2023 9.414 9.443 9.152 9.172 2,256,805 -0.13(-1.36%)
Apr 11, 2023 9.259 9.351 9.201 9.298 2,884,391 +0.04(+0.42%)
Apr 10, 2023 9.201 9.337 9.075 9.259 3,615,392 +0.03(+0.32%)
Apr 06, 2023 9.298 9.317 9.167 9.230 2,149,847 +0.00(+0.00%)
Apr 05, 2023 9.327 9.366 9.211 9.230 2,346,503 -0.16(-1.65%)
Apr 04, 2023 9.492 9.506 9.259 9.385 1,726,850 -0.07(-0.72%)
Apr 03, 2023 9.589 9.681 9.337 9.453 2,731,158 -0.13(-1.32%)
Mar 31, 2023 9.288 9.603 9.269 9.579 2,404,005 +0.42(+4.55%)
Mar 30, 2023 9.152 9.172 8.973 9.162 1,645,252 +0.14(+1.50%)
Mar 29, 2023 8.901 9.079 8.853 9.026 2,316,682 +0.26(+2.97%)
Mar 28, 2023 8.621 8.814 8.554 8.766 1,266,448 +0.05(+0.55%)
Mar 27, 2023 8.795 8.805 8.655 8.718 1,795,769 +0.09(+1.01%)
Mar 24, 2023 8.332 8.650 8.297 8.631 2,205,048 +0.08(+0.90%)
Mar 23, 2023 8.689 8.882 8.525 8.554 2,459,781 -0.15(-1.77%)
Mar 22, 2023 8.930 9.036 8.689 8.708 4,228,109 -0.51(-5.54%)
Mar 21, 2023 9.306 9.402 9.185 9.219 2,694,611 +0.10(+1.06%)
Mar 20, 2023 9.055 9.272 9.041 9.123 2,632,467 +0.15(+1.72%)
Mar 17, 2023 9.152 9.161 8.886 8.968 5,411,834 -0.30(-3.23%)
Mar 16, 2023 9.277 9.489 9.171 9.267 2,576,791 -0.14(-1.54%)
Mar 15, 2023 9.171 9.480 9.161 9.412 2,404,345 -0.05(-0.51%)
Mar 14, 2023 9.711 9.711 9.354 9.460 2,069,327 +0.09(+0.93%)
Mar 13, 2023 9.210 9.470 9.103 9.373 3,117,027 -0.02(-0.21%)
Mar 10, 2023 9.480 9.605 9.282 9.393 3,015,151 -0.17(-1.81%)
Mar 09, 2023 10.12 10.14 9.508 9.566 1,941,704 -0.54(-5.34%)
Mar 08, 2023 10.01 10.12 9.928 10.11 1,183,198 +0.10(+0.96%)
Mar 07, 2023 10.17 10.26 9.933 10.01 1,761,558 -0.13(-1.33%)
Mar 06, 2023 10.33 10.36 10.10 10.14 1,611,009 -0.17(-1.68%)
Mar 03, 2023 10.41 10.41 10.24 10.32 1,291,439 +0.06(+0.56%)
Mar 02, 2023 10.15 10.28 10.01 10.26 3,462,598 -0.04(-0.37%)
Mar 01, 2023 10.14 10.45 10.14 10.30 3,326,382 +0.11(+1.04%)
Feb 28, 2023 10.45 10.55 10.18 10.19 3,183,057 -0.30(-2.85%)
Feb 27, 2023 10.57 10.65 10.42 10.49 1,965,578 +0.07(+0.65%)
Feb 24, 2023 10.25 10.45 10.15 10.42 2,069,450 -0.03(-0.28%)
Feb 23, 2023 10.37 10.72 10.08 10.45 4,280,194 +0.33(+3.24%)
Feb 22, 2023 10.25 10.47 9.846 10.13 3,757,515 +0.36(+3.65%)
Feb 21, 2023 9.711 9.836 9.610 9.769 2,563,041 -0.08(-0.78%)
Feb 17, 2023 9.904 9.952 9.711 9.846 2,043,553 -0.09(-0.87%)
Feb 16, 2023 10.18 10.20 9.865 9.933 2,018,124 -0.50(-4.81%)
Feb 15, 2023 10.20 10.44 10.20 10.43 1,107,685 +0.12(+1.12%)
Feb 14, 2023 10.25 10.48 10.19 10.32 1,094,167 -0.01(-0.09%)
Feb 13, 2023 10.13 10.40 10.06 10.33 926,411 +0.18(+1.81%)
Feb 10, 2023 10.30 10.31 10.06 10.14 796,656 -0.19(-1.87%)
Feb 09, 2023 10.39 10.41 10.29 10.34 1,244,315 +0.08(+0.75%)
Feb 08, 2023 10.36 10.47 10.22 10.26 1,360,169 -0.20(-1.94%)
Feb 07, 2023 10.35 10.54 10.23 10.46 2,237,635 +0.02(+0.18%)
Feb 06, 2023 10.60 10.65 10.39 10.44 1,099,509 -0.26(-2.43%)
Feb 03, 2023 10.65 10.86 10.60 10.70 2,529,525 -0.15(-1.42%)
Feb 02, 2023 10.77 10.97 10.70 10.86 2,255,290 +0.21(+1.99%)
Feb 01, 2023 10.53 10.74 10.26 10.65 3,171,116 +0.05(+0.45%)
Jan 31, 2023 10.27 10.63 10.27 10.60 1,986,668 +0.33(+3.19%)
Jan 30, 2023 10.36 10.49 10.27 10.27 1,364,764 -0.20(-1.93%)
Jan 27, 2023 10.38 10.50 10.31 10.47 1,502,715 +0.12(+1.12%)
Jan 26, 2023 10.34 10.39 10.14 10.36 2,581,808 +0.07(+0.66%)
Jan 25, 2023 9.846 10.30 9.788 10.29 2,702,720 +0.38(+3.79%)
Jan 24, 2023 9.904 10.00 9.807 9.914 1,125,844 +0.01(+0.10%)
Jan 23, 2023 9.817 9.942 9.778 9.904 2,195,172 +0.07(+0.69%)
Jan 20, 2023 9.663 9.836 9.528 9.836 1,020,085 +0.27(+2.82%)
Jan 19, 2023 9.460 9.639 9.431 9.566 1,611,474 +0.01(+0.10%)
Jan 18, 2023 9.778 9.817 9.557 9.557 900,142 -0.19(-1.98%)
Jan 17, 2023 9.663 9.786 9.610 9.750 2,092,955 +0.12(+1.20%)
Jan 13, 2023 9.730 9.750 9.576 9.634 1,122,750 -0.16(-1.67%)
Jan 12, 2023 9.701 9.832 9.571 9.798 1,920,503 +0.17(+1.80%)
Jan 11, 2023 9.277 9.624 9.277 9.624 2,357,748 +0.41(+4.39%)
Jan 10, 2023 8.959 9.267 8.949 9.219 3,343,721 +0.13(+1.38%)
Jan 09, 2023 9.103 9.200 9.046 9.094 4,423,345 -0.07(-0.74%)
Jan 06, 2023 9.007 9.229 9.007 9.161 2,415,153 +0.17(+1.93%)
Jan 05, 2023 9.229 9.229 8.940 8.988 2,474,605 -0.26(-2.82%)
Jan 04, 2023 9.200 9.383 9.103 9.248 2,644,614 +0.14(+1.59%)
Jan 03, 2023 9.441 9.475 9.094 9.103 3,257,032 -0.21(-2.28%)
Dec 30, 2022 9.190 9.354 9.152 9.316 2,232,040 +0.00(+0.00%)
Dec 29, 2022 9.190 9.340 9.132 9.316 1,556,258 +0.18(+2.01%)
Dec 28, 2022 9.276 9.324 9.094 9.132 1,348,184 -0.13(-1.45%)
Dec 27, 2022 9.295 9.295 9.171 9.267 1,185,039 +0.02(+0.21%)
Dec 23, 2022 9.094 9.262 9.027 9.248 1,345,001 +0.18(+2.01%)
Dec 22, 2022 8.931 9.075 8.821 9.065 4,852,114 +0.03(+0.32%)
Dec 21, 2022 9.420 9.473 9.017 9.036 3,731,026 -0.40(-4.27%)
Dec 20, 2022 9.459 9.598 9.420 9.439 2,741,797 -0.03(-0.30%)
Dec 19, 2022 9.612 9.679 9.401 9.468 2,276,773 -0.17(-1.79%)
Dec 16, 2022 9.516 9.694 9.473 9.641 5,642,579 -0.07(-0.69%)
Dec 15, 2022 9.660 9.943 9.626 9.708 1,924,318 -0.12(-1.17%)
Dec 14, 2022 10.01 10.04 9.751 9.823 2,582,745 -0.21(-2.10%)
Dec 13, 2022 10.54 10.62 9.938 10.03 2,653,874 -0.12(-1.23%)
Dec 12, 2022 10.02 10.22 9.890 10.16 2,174,381 +0.24(+2.42%)
Dec 09, 2022 9.430 9.967 9.430 9.919 2,480,047 +0.02(+0.19%)
Dec 08, 2022 9.919 10.11 9.900 9.900 2,197,670 +0.09(+0.88%)
Dec 07, 2022 9.689 9.929 9.641 9.813 1,860,709 +0.03(+0.29%)
Dec 06, 2022 9.804 9.861 9.708 9.785 1,607,534 -0.10(-0.97%)
Dec 05, 2022 10.20 10.32 9.866 9.881 1,152,360 -0.56(-5.33%)
Dec 02, 2022 10.41 10.54 10.36 10.44 1,071,800 -0.15(-1.45%)
Dec 01, 2022 10.65 10.72 10.44 10.59 4,092,650 +0.05(+0.46%)
Nov 30, 2022 10.30 10.59 10.21 10.54 2,321,648 +0.20(+1.95%)
Nov 29, 2022 10.18 10.37 10.13 10.34 982,916 +0.17(+1.70%)
Nov 28, 2022 10.21 10.29 10.12 10.17 1,111,148 -0.15(-1.49%)
Nov 25, 2022 10.21 10.37 10.17 10.32 531,260 +0.10(+0.94%)
Nov 23, 2022 10.33 10.40 10.18 10.23 848,416 -0.18(-1.75%)
Nov 22, 2022 10.28 10.44 10.18 10.41 959,812 +0.23(+2.26%)
Nov 21, 2022 10.18 10.23 10.01 10.18 1,367,995 -0.03(-0.28%)
Nov 18, 2022 10.22 10.26 10.06 10.21 1,814,281 +0.27(+2.70%)
Nov 17, 2022 9.890 9.986 9.833 9.938 1,622,210 -0.12(-1.15%)
Nov 16, 2022 10.13 10.17 9.996 10.05 2,439,360 -0.20(-1.96%)
Nov 15, 2022 10.26 10.40 10.15 10.25 1,828,094 +0.08(+0.75%)
Nov 14, 2022 10.32 10.43 10.17 10.18 2,248,416 -0.24(-2.30%)
Nov 11, 2022 10.38 10.47 10.26 10.42 1,724,755 +0.15(+1.50%)
Nov 10, 2022 10.04 10.50 10.02 10.26 2,501,024 +0.70(+7.32%)
Nov 09, 2022 9.708 9.823 9.564 9.564 1,952,256 -0.30(-3.02%)
Nov 08, 2022 10.29 10.45 9.775 9.861 2,156,383 -0.11(-1.06%)
Nov 07, 2022 10.10 10.11 9.813 9.967 2,948,399 +0.02(+0.19%)
Nov 04, 2022 9.977 10.09 9.804 9.948 2,085,257 +0.12(+1.17%)
Nov 03, 2022 9.957 9.986 9.583 9.833 3,195,736 -0.28(-2.75%)
Nov 02, 2022 10.58 10.58 10.07 10.11 3,822,870 -0.58(-5.39%)
Nov 01, 2022 10.85 10.88 10.54 10.69 3,290,107 -0.01(-0.09%)
Oct 31, 2022 10.66 10.78 10.59 10.70 2,793,581 -0.04(-0.36%)
Oct 28, 2022 10.68 10.78 10.40 10.73 2,217,085 +0.07(+0.63%)
Oct 27, 2022 10.71 10.90 10.64 10.67 2,543,287 +0.10(+0.91%)
Oct 26, 2022 10.56 10.68 10.41 10.57 3,120,089 +0.08(+0.73%)
Oct 25, 2022 10.27 10.65 10.16 10.49 4,072,479 +0.17(+1.67%)
Oct 24, 2022 10.34 10.39 10.24 10.32 1,542,402 +0.01(+0.09%)
Oct 21, 2022 10.02 10.34 9.909 10.31 3,112,266 +0.40(+4.07%)
Oct 20, 2022 10.10 10.23 9.847 9.909 2,807,600 -0.18(-1.81%)
Oct 19, 2022 9.977 10.26 9.967 10.09 2,122,984 -0.03(-0.28%)
Oct 18, 2022 10.17 10.35 10.00 10.12 2,857,883 +0.12(+1.15%)
Oct 17, 2022 9.881 10.08 9.871 10.01 4,954,729 +0.37(+3.88%)
Oct 14, 2022 9.957 10.04 9.602 9.631 2,524,959 -0.12(-1.18%)
Oct 13, 2022 9.363 9.837 9.219 9.746 2,721,952 +0.22(+2.32%)
Oct 12, 2022 9.468 9.622 9.286 9.526 2,661,943 +0.10(+1.02%)
Oct 11, 2022 9.238 9.507 9.123 9.430 4,646,283 +0.22(+2.40%)
Oct 10, 2022 9.286 9.358 9.171 9.209 2,547,278 -0.01(-0.10%)
Oct 07, 2022 9.305 9.363 9.161 9.219 2,996,637 -0.15(-1.64%)
Oct 06, 2022 9.411 9.574 9.276 9.372 2,659,402 -0.12(-1.31%)
Oct 05, 2022 9.353 9.497 9.214 9.497 3,701,428 -0.06(-0.60%)
Oct 04, 2022 9.420 9.622 9.411 9.554 3,606,308 +0.35(+3.75%)
Oct 03, 2022 9.200 9.358 8.912 9.209 3,945,381 +0.17(+1.91%)
Sep 30, 2022 9.017 9.200 8.864 9.036 5,690,466 -0.03(-0.32%)
Sep 29, 2022 9.152 9.267 8.864 9.065 4,597,909 -0.44(-4.64%)
Sep 28, 2022 9.258 9.654 9.182 9.507 9,804,164 +0.32(+3.53%)
Sep 27, 2022 9.344 9.583 9.172 9.182 5,726,059 -0.01(-0.10%)
Sep 26, 2022 9.230 9.478 9.087 9.192 4,728,429 -0.16(-1.73%)
Sep 23, 2022 9.354 9.368 9.125 9.354 6,557,554 -0.20(-2.10%)
Sep 22, 2022 9.831 9.907 9.425 9.554 3,791,398 -0.33(-3.38%)
Sep 21, 2022 10.71 10.71 9.860 9.888 5,133,748 -0.72(-6.75%)
Sep 20, 2022 10.59 10.62 10.43 10.60 2,179,868 -0.10(-0.89%)
Sep 19, 2022 10.39 10.80 10.39 10.70 2,081,509 +0.16(+1.54%)
Sep 16, 2022 10.50 10.55 10.30 10.54 4,261,738 -0.06(-0.54%)
Sep 15, 2022 10.78 10.93 10.56 10.59 2,242,566 -0.25(-2.29%)
Sep 14, 2022 10.67 10.86 10.53 10.84 2,416,759 +0.16(+1.52%)
Sep 13, 2022 10.61 10.89 10.56 10.68 2,396,027 -0.28(-2.53%)
Sep 12, 2022 10.90 11.09 10.79 10.96 2,414,012 +0.18(+1.68%)
Sep 09, 2022 10.57 10.83 10.50 10.78 2,029,388 +0.31(+3.01%)
Sep 08, 2022 10.46 10.55 10.32 10.46 2,019,823 -0.13(-1.26%)
Sep 07, 2022 10.12 10.62 10.06 10.59 2,483,194 +0.43(+4.23%)
Sep 06, 2022 10.34 10.42 10.05 10.17 1,849,121 -0.14(-1.39%)
Sep 02, 2022 10.46 10.59 10.27 10.31 2,004,632 +0.06(+0.56%)
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.