5 DAY PERFORMANCE
+2.91%
1 MONTH PERFORMANCE
-10.64%
3 MONTH PERFORMANCE
-25.15%
6 MONTH PERFORMANCE
-16.29%
YEAR-TO-DATE PERFORMANCE
-28.38%
1 YEAR PERFORMANCE
-17.11%
Sunstone Hotel Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $8.42 | $8.47 (0.53%) | $8.59 | $8.40 | 1.00 M | $1.69 B |
| 04/30/2025 | $8.26 | $8.34 (0.97%) | $8.35 | $8.07 | 3.17 M | $1.67 B |
| 04/29/2025 | $8.24 | $8.21 (-0.36%) | $8.32 | $8.19 | 1.37 M | $1.64 B |
| 04/28/2025 | $8.23 | $8.30 (0.85%) | $8.37 | $8.15 | 1.97 M | $1.66 B |
| 04/25/2025 | $8.02 | $8.24 (2.74%) | $8.26 | $7.94 | 1.88 M | $1.65 B |
| 04/24/2025 | $8.01 | $8.06 (0.62%) | $8.13 | $7.95 | 2.84 M | $1.61 B |
| 04/23/2025 | $8.52 | $8.01 (-5.99%) | $8.55 | $7.99 | 5.03 M | $1.60 B |
| 04/22/2025 | $8.23 | $8.20 (-0.36%) | $8.33 | $8.08 | 3.50 M | $1.64 B |
| 04/21/2025 | $8.11 | $8.20 (1.11%) | $8.21 | $8.02 | 1.93 M | $1.64 B |
| 04/17/2025 | $8.21 | $8.24 (0.37%) | $8.36 | $8.21 | 2.74 M | $1.65 B |
| 04/16/2025 | $8.21 | $8.16 (-0.61%) | $8.33 | $8.10 | 2.09 M | $1.63 B |
| 04/15/2025 | $8.30 | $8.24 (-0.72%) | $8.38 | $8.14 | 2.66 M | $1.65 B |
| 04/14/2025 | $8.43 | $8.30 (-1.54%) | $8.50 | $8.18 | 2.16 M | $1.66 B |
| 04/11/2025 | $8.06 | $8.34 (3.47%) | $8.37 | $7.97 | 2.42 M | $1.67 B |
| 04/10/2025 | $8.26 | $8.15 (-1.33%) | $8.53 | $7.95 | 2.81 M | $1.63 B |
| 04/09/2025 | $7.55 | $8.62 (14.17%) | $8.72 | $7.45 | 5.43 M | $1.73 B |
| 04/08/2025 | $8.22 | $7.72 (-6.08%) | $8.23 | $7.63 | 3.97 M | $1.55 B |
| 04/07/2025 | $7.96 | $8.00 (0.5%) | $8.49 | $7.68 | 4.13 M | $1.60 B |
| 04/04/2025 | $8.29 | $8.27 (-0.24%) | $8.38 | $8.01 | 6.37 M | $1.66 B |
| 04/03/2025 | $9.10 | $8.63 (-5.16%) | $9.10 | $8.58 | 4.07 M | $1.73 B |
| 04/02/2025 | $9.35 | $9.45 (1.07%) | $9.60 | $9.34 | 4.53 M | $1.89 B |
| 04/01/2025 | $9.39 | $9.49 (1.06%) | $9.59 | $9.30 | 3.38 M | $1.90 B |
| 03/31/2025 | $9.28 | $9.41 (1.4%) | $9.50 | $9.28 | 2.26 M | $1.88 B |
| 03/28/2025 | $9.67 | $9.47 (-2.07%) | $9.70 | $9.39 | 1.00 M | $1.90 B |
| 03/27/2025 | $9.70 | $9.69 (-0.1%) | $9.70 | $9.43 | 3.22 M | $1.94 B |
| 03/26/2025 | $9.81 | $9.74 (-0.71%) | $9.88 | $9.72 | 793,207 | $1.95 B |
| 03/25/2025 | $9.88 | $9.77 (-1.11%) | $9.92 | $9.70 | 1.71 M | $1.96 B |
| 03/24/2025 | $9.86 | $9.86 (0%) | $9.88 | $9.73 | 1.88 M | $1.97 B |
| 03/21/2025 | $9.68 | $9.73 (0.52%) | $9.73 | $9.41 | 3.67 M | $1.95 B |
| 03/20/2025 | $9.76 | $9.81 (0.51%) | $9.94 | $9.68 | 1.31 M | $1.96 B |
| 03/19/2025 | $9.69 | $9.87 (1.86%) | $9.94 | $9.69 | 1.95 M | $1.98 B |
| 03/18/2025 | $9.82 | $9.66 (-1.63%) | $9.83 | $9.66 | 1.32 M | $1.93 B |
| 03/17/2025 | $9.73 | $9.87 (1.44%) | $9.94 | $9.73 | 1.93 M | $1.98 B |
| 03/14/2025 | $9.63 | $9.77 (1.45%) | $9.79 | $9.56 | 1.42 M | $1.96 B |
| 03/13/2025 | $9.93 | $9.52 (-4.13%) | $10.13 | $9.48 | 2.02 M | $1.91 B |
| 03/12/2025 | $9.94 | $9.92 (-0.2%) | $10.02 | $9.68 | 3.38 M | $1.99 B |
| 03/11/2025 | $10.23 | $9.93 (-2.93%) | $10.23 | $9.85 | 4.52 M | $1.99 B |
| 03/10/2025 | $10.47 | $10.15 (-3.06%) | $10.54 | $10.11 | 3.30 M | $2.03 B |
| 03/07/2025 | $10.44 | $10.56 (1.15%) | $10.65 | $10.40 | 1.31 M | $2.11 B |
| 03/06/2025 | $10.45 | $10.49 (0.38%) | $10.56 | $10.37 | 2.80 M | $2.10 B |
| 03/05/2025 | $10.36 | $10.54 (1.74%) | $10.59 | $10.36 | 1.99 M | $2.11 B |
| 03/04/2025 | $10.34 | $10.35 (0.1%) | $10.49 | $10.29 | 1.56 M | $2.07 B |
| 03/03/2025 | $10.49 | $10.46 (-0.29%) | $10.67 | $10.43 | 2.30 M | $2.09 B |
| 02/28/2025 | $10.53 | $10.48 (-0.47%) | $10.65 | $10.36 | 5.08 M | $2.10 B |
| 02/27/2025 | $10.41 | $10.46 (0.48%) | $10.65 | $10.41 | 1.15 M | $2.09 B |
| 02/26/2025 | $10.49 | $10.37 (-1.14%) | $10.61 | $10.35 | 1.13 M | $2.08 B |
| 02/25/2025 | $10.51 | $10.46 (-0.48%) | $10.58 | $10.45 | 2.24 M | $2.09 B |
| 02/24/2025 | $10.70 | $10.57 (-1.21%) | $10.70 | $10.38 | 2.03 M | $2.12 B |
| 02/21/2025 | $11.37 | $10.65 (-6.33%) | $11.37 | $10.62 | 2.18 M | $2.13 B |
| 02/20/2025 | $11.31 | $11.30 (-0.09%) | $11.38 | $11.14 | 2.41 M | $2.26 B |
| 02/19/2025 | $11.30 | $11.36 (0.53%) | $11.49 | $11.28 | 1.47 M | $2.27 B |
| 02/18/2025 | $11.17 | $11.44 (2.42%) | $11.51 | $11.17 | 1.49 M | $2.29 B |
| 02/14/2025 | $11.24 | $11.20 (-0.36%) | $11.30 | $11.12 | 947,604 | $2.26 B |
| 02/13/2025 | $11.20 | $11.13 (-0.63%) | $11.28 | $11.05 | 969,721 | $2.24 B |
| 02/12/2025 | $11.08 | $11.13 (0.45%) | $11.22 | $10.99 | 1.31 M | $2.24 B |
| 02/11/2025 | $11.16 | $11.26 (0.9%) | $11.31 | $11.09 | 1.46 M | $2.27 B |
| 02/10/2025 | $11.39 | $11.27 (-1.05%) | $11.40 | $11.25 | 2.31 M | $2.27 B |
| 02/07/2025 | $11.19 | $11.35 (1.43%) | $11.41 | $11.13 | 2.21 M | $2.29 B |
| 02/06/2025 | $10.99 | $11.21 (2%) | $11.22 | $10.98 | 2.54 M | $2.26 B |
| 02/05/2025 | $11.04 | $10.92 (-1.09%) | $11.08 | $10.91 | 1.81 M | $2.20 B |
| 02/04/2025 | $11.21 | $11.01 (-1.78%) | $11.22 | $11.01 | 1.38 M | $2.22 B |
| 02/03/2025 | $11.13 | $11.18 (0.45%) | $11.21 | $10.92 | 2.66 M | $2.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
