MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SHO — Sunstone Hotel Investors, Inc.
NYSESunstone Hotel Investors, Inc.
$11.35
+0.15(+1.34%)
- O
- 11.17
- H
- 11.39
- L
- 11.13
- V
- 1.79M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$11.35
Period Return+36.75%
Period High$12.07
Period Low$8.07
Avg Daily Volume2.13M
Total Trading Days365
SHO — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $11.17 | $11.39 | $11.13 | $11.35 | +$0.15 | +1.34% | 1,793,015 | $11.33 | $11.13 $11.39 |
| Oct 7, 2026 | $11.19 | $11.30 | $11.09 | $11.20 | $-0.02 | -0.18% | 1,467,204 | $11.20 | $11.09 $11.30 |
| Oct 6, 2026 | $11.35 | $11.50 | $11.19 | $11.22 | $-0.10 | -0.88% | 1,247,057 | $11.31 | $11.19 $11.50 |
| Oct 5, 2026 | $11.42 | $11.42 | $11.23 | $11.32 | $-0.07 | -0.61% | 2,085,941 | $11.33 | $11.23 $11.42 |
| Oct 2, 2026 | $11.39 | $11.45 | $11.27 | $11.39 | +$0.08 | +0.71% | 1,821,506 | $11.39 | $11.27 $11.45 |
| Oct 1, 2026 | $11.15 | $11.35 | $11.10 | $11.31 | +$0.10 | +0.89% | 2,010,987 | $11.28 | $11.10 $11.35 |
| Sep 30, 2026 | $11.28 | $11.31 | $11.18 | $11.21 | $-0.09 | -0.80% | 2,037,557 | $11.23 | $11.18 $11.31 |
| Sep 29, 2026 | $11.30 | $11.33 | $11.15 | $11.30 | +$0.00 | +0.00% | 1,412,849 | $11.25 | $11.15 $11.33 |
| Sep 28, 2026 | $11.22 | $11.34 | $11.15 | $11.30 | +$0.11 | +0.98% | 1,850,251 | $11.28 | $11.15 $11.34 |
| Sep 25, 2026 | $11.15 | $11.20 | $11.04 | $11.19 | +$0.05 | +0.45% | 1,733,328 | $11.16 | $11.04 $11.20 |
| Sep 24, 2026 | $11.03 | $11.18 | $10.99 | $11.14 | +$0.11 | +1.00% | 1,663,670 | $11.12 | $10.99 $11.18 |
| Sep 23, 2026 | $11.03 | $11.10 | $10.95 | $11.03 | $-0.06 | -0.54% | 1,965,327 | $11.03 | $10.95 $11.10 |
| Sep 22, 2026 | $11.18 | $11.28 | $11.07 | $11.09 | +$0.00 | +0.00% | 1,290,356 | $11.13 | $11.07 $11.28 |
| Sep 21, 2026 | $11.04 | $11.11 | $10.95 | $11.09 | +$0.05 | +0.45% | 1,428,558 | $11.05 | $10.95 $11.11 |
| Sep 18, 2026 | $10.99 | $11.04 | $10.86 | $11.04 | +$0.01 | +0.09% | 4,856,854 | $11.01 | $10.86 $11.04 |
| Sep 17, 2026 | $11.05 | $11.10 | $11.01 | $11.03 | +$0.03 | +0.27% | 1,432,030 | $11.05 | $11.01 $11.10 |
| Sep 16, 2026 | $11.00 | $11.13 | $10.85 | $11.00 | $-0.01 | -0.09% | 2,358,822 | $11.00 | $10.85 $11.13 |
| Sep 15, 2026 | $11.01 | $11.08 | $10.91 | $11.01 | +$0.02 | +0.18% | 2,041,136 | $10.98 | $10.91 $11.08 |
| Sep 14, 2026 | $10.92 | $11.00 | $10.85 | $10.99 | +$0.01 | +0.09% | 1,500,499 | $10.96 | $10.85 $11.00 |
| Sep 11, 2026 | $11.07 | $11.19 | $10.98 | $10.98 | +$0.01 | +0.09% | 1,127,933 | $11.05 | $10.98 $11.19 |
| Sep 10, 2026 | $11.05 | $11.05 | $10.89 | $10.97 | $-0.02 | -0.18% | 2,101,060 | $10.96 | $10.89 $11.05 |
| Sep 9, 2026 | $10.80 | $11.01 | $10.78 | $10.99 | +$0.13 | +1.20% | 1,682,546 | $10.91 | $10.78 $11.01 |
| Sep 8, 2026 | $10.98 | $11.17 | $10.86 | $10.86 | $-0.20 | -1.81% | 2,733,223 | $10.93 | $10.86 $11.17 |
| Sep 4, 2026 | $10.94 | $11.09 | $10.94 | $11.06 | +$0.05 | +0.45% | 2,006,410 | $11.04 | $10.94 $11.09 |
| Sep 3, 2026 | $11.06 | $11.10 | $10.97 | $11.01 | +$0.01 | +0.09% | 2,990,770 | $11.04 | $10.97 $11.10 |
| Sep 2, 2026 | $10.98 | $11.20 | $10.98 | $11.00 | +$0.04 | +0.36% | 3,194,786 | $11.08 | $10.98 $11.20 |
| Sep 1, 2026 | $11.08 | $11.16 | $10.91 | $10.96 | $-0.21 | -1.88% | 3,004,310 | $10.98 | $10.91 $11.16 |
| Aug 31, 2026 | $11.27 | $11.28 | $11.10 | $11.17 | $-0.16 | -1.41% | 3,323,268 | $11.17 | $11.10 $11.28 |
| Aug 28, 2026 | $11.27 | $11.37 | $11.20 | $11.33 | +$0.14 | +1.25% | 2,480,360 | $11.32 | $11.20 $11.37 |
| Aug 27, 2026 | $11.15 | $11.23 | $11.11 | $11.19 | $-0.04 | -0.36% | 1,154,305 | $11.19 | $11.11 $11.23 |