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, 2010 5.859 5.893 5.667 5.873 10,361 +0.10(+1.78%)
Aug 30, 2010 5.996 6.078 5.763 5.770 944,001 -0.25(-4.21%)
Aug 27, 2010 6.023 6.051 5.646 6.023 1,367,689 +0.19(+3.17%)
Aug 26, 2010 5.838 6.003 5.804 5.838 1,667,284 +0.05(+0.95%)
Aug 25, 2010 5.612 5.797 5.544 5.784 3,141 +0.12(+2.06%)
Aug 24, 2010 5.811 5.825 5.653 5.667 12,760 -0.25(-4.17%)
Aug 23, 2010 6.058 6.160 5.914 5.914 1,920,503 -0.10(-1.71%)
Aug 20, 2010 6.037 6.085 5.962 6.017 1,090,051 -0.10(-1.68%)
Aug 19, 2010 6.400 6.421 6.085 6.119 34,971 -0.32(-5.00%)
Aug 18, 2010 6.489 6.537 6.414 6.441 51,046 -0.04(-0.63%)
Aug 17, 2010 6.551 6.681 6.441 6.482 8,293 +0.03(+0.42%)
Aug 16, 2010 6.359 6.565 6.277 6.455 689,417 +0.02(+0.32%)
Aug 13, 2010 6.435 6.572 6.407 6.435 1,054,029 -0.17(-2.59%)
Aug 12, 2010 6.428 6.654 6.421 6.606 1,623,234 +0.01(+0.10%)
Aug 11, 2010 6.688 6.777 6.524 6.599 11,414 -0.29(-4.27%)
Aug 10, 2010 7.140 7.161 6.866 6.894 37,748 -0.38(-5.18%)
Aug 09, 2010 7.318 7.373 7.212 7.271 852,616 +0.05(+0.76%)
Aug 06, 2010 7.216 7.353 7.038 7.216 1,657,298 -0.18(-2.41%)
Aug 05, 2010 7.387 7.565 7.325 7.394 1,722,129 -0.11(-1.46%)
Aug 04, 2010 7.366 7.517 7.339 7.504 16,240 +0.17(+2.34%)
Aug 03, 2010 7.298 7.510 7.236 7.332 1,708,255 +0.00(+0.00%)
Aug 02, 2010 7.236 7.469 7.175 7.332 2,092,832 +0.26(+3.68%)
Jul 30, 2010 7.072 7.151 6.688 7.072 2,375,296 +0.19(+2.79%)
Jul 29, 2010 7.003 7.195 6.853 6.880 2,530,614 -0.06(-0.89%)
Jul 28, 2010 6.942 7.161 6.873 6.942 10,930 -0.05(-0.69%)
Jul 27, 2010 6.976 7.051 6.894 6.990 4,884 +0.08(+1.09%)
Jul 26, 2010 6.722 6.935 6.613 6.914 1,013,634 +0.23(+3.49%)
Jul 23, 2010 6.592 6.688 6.435 6.681 1,503,899 +0.02(+0.31%)
Jul 22, 2010 6.441 6.791 6.435 6.661 9,777 +0.38(+6.11%)
Jul 21, 2010 6.633 6.681 6.256 6.277 1,709,127 -0.29(-4.38%)
Jul 20, 2010 6.250 6.661 6.154 6.565 12,461 +0.19(+3.01%)
Jul 19, 2010 6.291 6.414 6.113 6.373 1,866,480 +0.10(+1.53%)
Jul 16, 2010 6.277 6.647 6.229 6.277 2,723,574 -0.43(-6.44%)
Jul 15, 2010 6.962 7.031 6.613 6.709 1,382,005 -0.23(-3.26%)
Jul 14, 2010 6.921 7.058 6.736 6.935 10,161 -0.02(-0.30%)
Jul 13, 2010 6.955 6.996 6.702 6.955 12,453 +0.46(+7.07%)
Jul 12, 2010 6.503 6.599 6.455 6.496 1,665,419 -0.06(-0.94%)
Jul 09, 2010 6.558 6.613 6.352 6.558 2,749,160 +0.10(+1.59%)
Jul 08, 2010 6.455 6.578 6.284 6.455 6,369 +0.10(+1.51%)
Jul 07, 2010 6.208 6.476 6.195 6.359 72,682 +0.17(+2.77%)
Jul 06, 2010 6.188 6.750 6.099 6.188 7,010 -0.38(-5.74%)
Jul 02, 2010 6.565 6.990 6.503 6.565 2,404,941 -0.34(-4.96%)
Jul 01, 2010 6.757 6.990 6.558 6.907 35,461 +0.10(+1.51%)
Jun 30, 2010 6.805 7.092 6.777 6.805 11,861 -0.05(-0.70%)
Jun 29, 2010 6.962 6.969 6.777 6.853 13,038 -0.33(-4.58%)
Jun 25, 2010 7.181 7.271 7.031 7.181 3,330,794 +0.05(+0.77%)
Jun 24, 2010 7.127 7.432 7.099 7.127 2,133 -0.33(-4.41%)
Jun 23, 2010 7.599 7.682 7.312 7.456 2,237,011 -0.19(-2.42%)
Jun 22, 2010 7.641 8.059 7.606 7.641 13,828 -0.29(-3.63%)
Jun 21, 2010 8.017 8.161 7.860 7.928 899,498 +0.12(+1.49%)
Jun 18, 2010 7.812 8.079 7.784 7.812 1,498,098 -0.12(-1.55%)
Jun 17, 2010 7.935 8.052 7.812 7.935 712 +0.03(+0.35%)
Jun 16, 2010 8.038 8.100 7.880 7.908 1,697,430 -0.25(-3.11%)
Jun 15, 2010 8.161 8.182 7.874 8.161 6,383 +0.32(+4.02%)
Jun 14, 2010 7.860 8.038 7.778 7.846 1,686,370 +0.09(+1.15%)
Jun 11, 2010 7.586 7.778 7.435 7.757 987,335 +0.08(+0.98%)
Jun 10, 2010 7.682 7.682 7.339 7.682 17,278 +0.35(+4.77%)
Jun 09, 2010 7.161 7.510 7.120 7.332 2,883,943 +0.30(+4.29%)
Jun 08, 2010 6.859 7.058 6.674 7.031 2,075,182 +0.20(+2.91%)
Jun 07, 2010 6.832 7.065 6.743 6.832 2,469,726 +0.08(+1.12%)
Jun 04, 2010 6.757 7.243 6.729 6.757 2,199,101 -0.70(-9.37%)
Jun 03, 2010 7.456 7.702 7.284 7.456 1,183,400 +0.06(+0.83%)
Jun 02, 2010 7.394 7.394 7.079 7.394 1,297,348 +0.23(+3.25%)
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.