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

Sunstone Hotel Investors (NY: SHO )

10.41 -0.14 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2012 7.175 7.353 7.123 7.339 881,183 +0.15(+2.10%)
Dec 28, 2012 7.229 7.291 7.175 7.188 630,268 -0.10(-1.41%)
Dec 27, 2012 7.305 7.346 7.133 7.291 696,720 -0.02(-0.28%)
Dec 26, 2012 7.332 7.339 7.240 7.312 745,699 -0.03(-0.37%)
Dec 24, 2012 7.264 7.353 7.181 7.339 534,058 +0.05(+0.75%)
Dec 21, 2012 7.236 7.346 7.216 7.284 1,956,072 -0.02(-0.28%)
Dec 20, 2012 7.133 7.305 7.113 7.305 1,912,948 +0.19(+2.70%)
Dec 19, 2012 7.038 7.140 7.038 7.113 2,792,700 +0.08(+1.07%)
Dec 18, 2012 6.983 7.065 6.983 7.038 2,831,327 +0.09(+1.28%)
Dec 17, 2012 7.010 7.065 6.928 6.948 1,516,929 -0.03(-0.39%)
Dec 14, 2012 6.996 7.024 6.921 6.976 866,308 -0.07(-0.97%)
Dec 13, 2012 7.099 7.120 7.038 7.044 854,927 -0.05(-0.77%)
Dec 12, 2012 7.154 7.168 7.058 7.099 941,152 -0.05(-0.67%)
Dec 11, 2012 7.154 7.181 7.120 7.147 985,046 +0.06(+0.87%)
Dec 10, 2012 7.038 7.099 7.014 7.086 885,392 +0.07(+0.98%)
Dec 07, 2012 7.092 7.092 6.983 7.017 1,073,562 -0.02(-0.29%)
Dec 06, 2012 7.092 7.168 7.038 7.038 1,829,120 -0.05(-0.77%)
Dec 05, 2012 7.161 7.188 7.072 7.092 1,281,388 -0.03(-0.48%)
Dec 04, 2012 7.092 7.181 7.052 7.127 1,264,736 +0.05(+0.78%)
Nov 30, 2012 7.072 7.133 6.983 7.072 2,456,941 +0.03(+0.39%)
Nov 29, 2012 6.887 7.051 6.839 7.044 1,517,156 +0.23(+3.32%)
Nov 28, 2012 6.757 6.825 6.626 6.818 953,453 +0.03(+0.51%)
Nov 27, 2012 6.866 6.900 6.750 6.784 1,261,972 -0.07(-1.00%)
Nov 26, 2012 6.859 6.962 6.791 6.853 1,153,740 -0.03(-0.40%)
Nov 23, 2012 6.853 6.907 6.825 6.880 506,660 +0.07(+1.01%)
Nov 21, 2012 6.846 6.900 6.763 6.811 894,504 -0.04(-0.60%)
Nov 20, 2012 6.668 6.859 6.654 6.853 2,131,339 +0.15(+2.25%)
Nov 19, 2012 6.503 6.722 6.469 6.702 2,001,302 +0.29(+4.49%)
Nov 16, 2012 6.380 6.414 6.297 6.414 1,217,172 +0.01(+0.21%)
Nov 15, 2012 6.517 6.551 6.359 6.400 1,199,367 -0.14(-2.10%)
Nov 14, 2012 6.647 6.674 6.510 6.537 1,836,093 -0.11(-1.65%)
Nov 13, 2012 6.578 6.702 6.510 6.647 936,808 +0.03(+0.41%)
Nov 12, 2012 6.633 6.650 6.558 6.620 857,291 +0.01(+0.10%)
Nov 09, 2012 6.592 6.661 6.551 6.613 2,507,151 -0.03(-0.52%)
Nov 08, 2012 6.715 6.750 6.626 6.647 1,453,832 -0.09(-1.32%)
Nov 07, 2012 6.846 6.914 6.722 6.736 1,503,418 -0.19(-2.67%)
Nov 06, 2012 6.969 7.017 6.894 6.921 2,330,413 -0.03(-0.49%)
Nov 05, 2012 7.003 7.058 6.839 6.955 1,612,085 +0.10(+1.50%)
Nov 02, 2012 6.784 6.942 6.709 6.853 2,609,724 +0.10(+1.42%)
Nov 01, 2012 6.784 6.846 6.750 6.757 2,300,548 -0.01(-0.20%)
Oct 31, 2012 6.853 6.887 6.537 6.770 2,824,340 -0.09(-1.30%)
Oct 26, 2012 6.976 6.859 6.859 6.859 1,514,041 -0.10(-1.48%)
Oct 25, 2012 7.044 7.092 6.832 6.962 1,323,650 +0.01(+0.10%)
Oct 24, 2012 6.990 7.003 6.897 6.955 2,109,153 -0.01(-0.10%)
Oct 23, 2012 6.996 7.024 6.887 6.962 1,396,510 -0.08(-1.17%)
Oct 19, 2012 7.147 7.175 6.983 7.044 2,015,852 -0.12(-1.63%)
Oct 18, 2012 7.250 7.264 7.154 7.161 1,309,624 -0.08(-1.14%)
Oct 17, 2012 7.250 7.332 7.195 7.243 1,029,091 +0.00(+0.00%)
Oct 16, 2012 7.291 7.346 7.171 7.243 1,459,166 +0.02(+0.28%)
Oct 15, 2012 7.236 7.291 7.127 7.223 1,233,506 +0.01(+0.19%)
Oct 12, 2012 7.442 7.449 7.175 7.209 1,193,873 -0.25(-3.40%)
Oct 11, 2012 7.476 7.497 7.421 7.462 2,082,124 +0.04(+0.55%)
Oct 10, 2012 7.346 7.490 7.318 7.421 5,142,810 +0.11(+1.50%)
Oct 09, 2012 7.449 7.510 7.291 7.312 1,816,801 -0.14(-1.93%)
Oct 08, 2012 7.456 7.517 7.394 7.456 1,695,349 -0.06(-0.82%)
Oct 05, 2012 7.545 7.565 7.462 7.517 2,202,326 +0.00(+0.00%)
Oct 04, 2012 7.497 7.599 7.483 7.517 2,325,614 +0.08(+1.01%)
Oct 03, 2012 7.401 7.531 7.373 7.442 1,713,290 +0.08(+1.02%)
Oct 02, 2012 7.476 7.490 7.332 7.366 1,488,205 -0.08(-1.01%)
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.