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 (%)
Jun 30, 2014 10.28 10.39 10.19 10.38 3,842,521 +0.08(+0.81%)
Jun 27, 2014 10.22 10.33 10.19 10.30 3,772,148 +0.01(+0.14%)
Jun 26, 2014 10.28 10.32 10.18 10.28 2,334,970 -0.03(-0.27%)
Jun 25, 2014 10.22 10.31 10.21 10.31 2,896,429 +0.06(+0.61%)
Jun 24, 2014 10.29 10.35 10.22 10.25 2,943,658 -0.04(-0.40%)
Jun 23, 2014 10.24 10.33 10.23 10.29 2,208,234 +0.05(+0.47%)
Jun 20, 2014 10.11 10.29 10.10 10.24 14,540,775 -0.06(-0.61%)
Jun 19, 2014 10.35 10.38 10.26 10.31 1,883,072 +0.01(+0.07%)
Jun 18, 2014 10.27 10.37 10.20 10.30 1,784,506 +0.06(+0.61%)
Jun 17, 2014 10.09 10.26 10.08 10.24 2,060,878 +0.15(+1.44%)
Jun 16, 2014 10.28 10.28 10.09 10.09 2,724,672 -0.19(-1.89%)
Jun 13, 2014 10.31 10.33 10.15 10.28 1,716,279 +0.02(+0.20%)
Jun 12, 2014 10.39 10.39 10.23 10.26 1,883,981 -0.12(-1.14%)
Jun 11, 2014 10.35 10.40 10.27 10.38 1,931,017 -0.02(-0.20%)
Jun 10, 2014 10.44 10.48 10.27 10.40 1,581,265 -0.17(-1.57%)
Jun 06, 2014 10.61 10.61 10.46 10.57 1,393,991 +0.03(+0.33%)
Jun 05, 2014 10.35 10.54 10.24 10.53 1,996,088 +0.24(+2.36%)
Jun 04, 2014 10.19 10.35 10.16 10.29 1,591,162 +0.03(+0.34%)
Jun 03, 2014 10.17 10.28 10.12 10.26 1,878,891 +0.05(+0.48%)
Jun 02, 2014 10.20 10.26 10.11 10.21 2,028,758 +0.03(+0.27%)
May 30, 2014 10.10 10.21 10.10 10.18 3,082,013 +0.09(+0.89%)
May 29, 2014 10.15 10.18 10.08 10.09 2,764,278 +0.02(+0.21%)
May 28, 2014 9.987 10.10 9.889 10.07 3,909,517 +0.03(+0.28%)
May 27, 2014 9.945 10.06 9.945 10.04 2,188,500 +0.15(+1.54%)
May 23, 2014 9.737 9.889 9.889 9.889 3,610,391 +0.09(+0.92%)
May 22, 2014 9.702 9.858 9.654 9.799 1,990,931 +0.11(+1.14%)
May 21, 2014 9.772 9.806 9.598 9.689 1,287,912 -0.06(-0.57%)
May 20, 2014 9.834 9.841 9.682 9.744 2,000,474 -0.10(-1.06%)
May 19, 2014 9.855 9.886 9.758 9.848 1,213,029 +0.00(+0.00%)
May 16, 2014 9.598 9.848 9.581 9.848 1,444,017 +0.22(+2.30%)
May 15, 2014 9.716 9.758 9.515 9.626 2,593,893 -0.14(-1.42%)
May 14, 2014 9.883 9.910 9.744 9.765 1,663,846 -0.12(-1.26%)
May 13, 2014 10.06 10.10 9.883 9.889 1,742,550 -0.18(-1.79%)
May 12, 2014 9.973 10.14 9.917 10.07 1,694,237 +0.16(+1.61%)
May 09, 2014 9.917 10.01 9.827 9.910 2,025,062 -0.06(-0.56%)
May 08, 2014 9.910 10.07 9.869 9.966 1,395,490 +0.06(+0.63%)
May 07, 2014 9.841 9.903 9.699 9.903 2,862,208 +0.12(+1.28%)
May 06, 2014 9.910 10.01 9.765 9.779 2,220,418 -0.17(-1.67%)
May 05, 2014 9.938 9.990 9.841 9.945 1,610,972 -0.08(-0.76%)
May 02, 2014 10.03 10.19 9.969 10.02 3,354,800 -0.02(-0.21%)
May 01, 2014 9.889 10.05 9.792 10.04 3,653,194 +0.12(+1.26%)
Apr 30, 2014 9.585 9.931 9.543 9.917 4,220,290 +0.30(+3.10%)
Apr 29, 2014 9.668 9.685 9.585 9.619 3,608,063 -0.01(-0.07%)
Apr 28, 2014 9.633 9.685 9.446 9.626 2,559,530 +0.06(+0.58%)
Apr 25, 2014 9.591 9.605 9.467 9.571 2,264,122 -0.08(-0.86%)
Apr 24, 2014 9.695 9.744 9.612 9.654 1,237,512 +0.01(+0.07%)
Apr 23, 2014 9.695 9.744 9.591 9.647 2,454,481 -0.03(-0.29%)
Apr 22, 2014 9.626 9.730 9.585 9.675 1,343,648 +0.03(+0.36%)
Apr 21, 2014 9.578 9.640 9.481 9.640 1,797,109 +0.07(+0.72%)
Apr 17, 2014 9.474 9.571 9.571 9.571 2,739,574 +0.05(+0.51%)
Apr 16, 2014 9.474 9.529 9.404 9.522 2,218,995 +0.11(+1.18%)
Apr 15, 2014 9.314 9.418 9.210 9.411 2,853,741 +0.10(+1.12%)
Apr 14, 2014 9.280 9.321 9.179 9.307 2,214,188 +0.15(+1.59%)
Apr 11, 2014 9.190 9.266 9.058 9.162 3,309,600 -0.10(-1.05%)
Apr 10, 2014 9.591 9.619 9.252 9.259 4,306,484 -0.31(-3.26%)
Apr 09, 2014 9.709 9.737 9.529 9.571 3,644,740 -0.08(-0.86%)
Apr 08, 2014 9.515 9.709 9.481 9.654 3,128,952 +0.12(+1.31%)
Apr 07, 2014 9.619 9.716 9.515 9.529 2,859,832 -0.12(-1.29%)
Apr 04, 2014 9.779 9.806 9.588 9.654 2,155,002 -0.08(-0.78%)
Apr 03, 2014 9.751 9.765 9.668 9.730 2,032,827 -0.01(-0.14%)
Apr 02, 2014 9.647 9.744 9.564 9.744 2,412,480 +0.09(+0.93%)
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.