-
5 DAY PERFORMANCE
+3.60% -
1 MONTH PERFORMANCE
+0.97% -
3 MONTH PERFORMANCE
-0.67% -
6 MONTH PERFORMANCE
+0.39% -
YEAR-TO-DATE PERFORMANCE
-3.45% -
1 YEAR PERFORMANCE
+4.54%
Sunstone Hotel Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $10.19 | $10.37 (1.77%) | $10.43 | $10.19 | 1.79 M | $2.09 B |
| 11/21/2024 | $10.07 | $10.18 (1.09%) | $10.37 | $10.03 | 2.38 M | $2.05 B |
| 11/20/2024 | $9.99 | $10.00 (0.1%) | $10.07 | $9.95 | 1.81 M | $2.01 B |
| 11/19/2024 | $9.95 | $10.06 (1.11%) | $10.10 | $9.88 | 1.93 M | $2.03 B |
| 11/18/2024 | $10.13 | $10.05 (-0.79%) | $10.15 | $10.05 | 1.54 M | $2.02 B |
| 11/15/2024 | $10.23 | $10.10 (-1.27%) | $10.27 | $10.08 | 2.18 M | $2.03 B |
| 11/14/2024 | $10.49 | $10.13 (-3.43%) | $10.54 | $10.12 | 1.65 M | $2.04 B |
| 11/13/2024 | $10.54 | $10.44 (-0.95%) | $10.63 | $10.39 | 3.01 M | $2.10 B |
| 11/12/2024 | $10.47 | $10.51 (0.38%) | $10.78 | $10.30 | 8.25 M | $2.12 B |
| 11/11/2024 | $10.91 | $10.89 (-0.18%) | $11.02 | $10.74 | 1.89 M | $2.19 B |
| 11/08/2024 | $10.67 | $10.81 (1.31%) | $10.85 | $10.63 | 2.44 M | $2.18 B |
| 11/07/2024 | $10.80 | $10.71 (-0.83%) | $10.83 | $10.64 | 2.01 M | $2.17 B |
| 11/06/2024 | $10.89 | $10.79 (-0.92%) | $11.10 | $10.75 | 4.93 M | $2.19 B |
| 11/05/2024 | $10.17 | $10.40 (2.26%) | $10.44 | $10.13 | 1.91 M | $2.11 B |
| 11/04/2024 | $10.10 | $10.22 (1.19%) | $10.34 | $10.06 | 3.10 M | $2.07 B |
| 11/01/2024 | $10.12 | $10.13 (0.1%) | $10.28 | $10.11 | 1.89 M | $2.05 B |
| 10/31/2024 | $10.31 | $10.09 (-2.13%) | $10.34 | $10.09 | 1.64 M | $2.05 B |
| 10/30/2024 | $10.27 | $10.34 (0.68%) | $10.42 | $10.26 | 1.30 M | $2.10 B |
| 10/29/2024 | $10.24 | $10.27 (0.29%) | $10.34 | $10.22 | 839,300 | $2.08 B |
| 10/28/2024 | $10.35 | $10.32 (-0.29%) | $10.40 | $10.32 | 932,400 | $2.09 B |
| 10/25/2024 | $10.39 | $10.26 (-1.25%) | $10.41 | $10.24 | 884,107 | $2.08 B |
| 10/24/2024 | $10.14 | $10.31 (1.68%) | $10.32 | $10.13 | 1.80 M | $2.09 B |
| 10/23/2024 | $10.13 | $10.11 (-0.2%) | $10.17 | $10.01 | 1.56 M | $2.05 B |
| 10/22/2024 | $10.20 | $10.21 (0.1%) | $10.26 | $10.15 | 1.93 M | $2.07 B |
| 10/21/2024 | $10.28 | $10.27 (-0.1%) | $10.29 | $10.13 | 2.78 M | $2.08 B |
| 10/18/2024 | $10.43 | $10.28 (-1.44%) | $10.44 | $10.26 | 1.24 M | $2.08 B |
| 10/17/2024 | $10.40 | $10.40 (0%) | $10.46 | $10.35 | 1.37 M | $2.11 B |
| 10/16/2024 | $10.39 | $10.40 (0.1%) | $10.49 | $10.34 | 1.87 M | $2.11 B |
| 10/15/2024 | $10.37 | $10.32 (-0.48%) | $10.57 | $10.32 | 1.42 M | $2.09 B |
| 10/14/2024 | $10.37 | $10.35 (-0.19%) | $10.39 | $10.23 | 1.52 M | $2.10 B |
| 10/11/2024 | $10.07 | $10.39 (3.18%) | $10.41 | $10.03 | 3.42 M | $2.11 B |
| 10/10/2024 | $10.04 | $10.23 (1.89%) | $10.23 | $10.02 | 4.14 M | $2.07 B |
| 10/09/2024 | $10.23 | $10.13 (-0.98%) | $10.33 | $10.11 | 3.14 M | $2.05 B |
| 10/08/2024 | $10.23 | $10.25 (0.2%) | $10.28 | $9.97 | 1.81 M | $2.08 B |
| 10/07/2024 | $10.41 | $10.20 (-2.02%) | $10.46 | $10.17 | 3.34 M | $2.07 B |
| 10/04/2024 | $10.30 | $10.47 (1.65%) | $10.55 | $10.29 | 2.15 M | $2.12 B |
| 10/03/2024 | $10.24 | $10.16 (-0.78%) | $10.25 | $10.07 | 3.29 M | $2.06 B |
| 10/02/2024 | $10.15 | $10.30 (1.48%) | $10.34 | $10.15 | 4.17 M | $2.09 B |
| 10/01/2024 | $10.33 | $10.23 (-0.97%) | $10.36 | $10.08 | 3.93 M | $2.07 B |
| 09/30/2024 | $10.49 | $10.32 (-1.62%) | $10.51 | $10.27 | 2.91 M | $2.09 B |
| 09/27/2024 | $10.68 | $10.60 (-0.75%) | $10.81 | $10.56 | 2.95 M | $2.15 B |
| 09/26/2024 | $10.71 | $10.58 (-1.21%) | $10.74 | $10.56 | 3.39 M | $2.15 B |
| 09/25/2024 | $10.84 | $10.61 (-2.12%) | $10.86 | $10.61 | 1.43 M | $2.15 B |
| 09/24/2024 | $10.69 | $10.86 (1.59%) | $10.89 | $10.69 | 1.76 M | $2.20 B |
| 09/23/2024 | $10.76 | $10.68 (-0.74%) | $10.81 | $10.65 | 1.42 M | $2.17 B |
| 09/20/2024 | $10.60 | $10.75 (1.42%) | $10.77 | $10.59 | 5.06 M | $2.18 B |
| 09/19/2024 | $10.53 | $10.76 (2.18%) | $10.82 | $10.47 | 2.03 M | $2.18 B |
| 09/18/2024 | $10.33 | $10.32 (-0.1%) | $10.50 | $10.27 | 1.41 M | $2.09 B |
| 09/17/2024 | $10.26 | $10.30 (0.39%) | $10.36 | $10.20 | 1.02 M | $2.09 B |
| 09/16/2024 | $10.22 | $10.16 (-0.59%) | $10.23 | $10.12 | 2.01 M | $2.06 B |
| 09/13/2024 | $10.09 | $10.15 (0.59%) | $10.17 | $10.04 | 1.69 M | $2.06 B |
| 09/12/2024 | $9.93 | $10.04 (1.11%) | $10.06 | $9.82 | 2.07 M | $2.04 B |
| 09/11/2024 | $9.74 | $9.85 (1.13%) | $9.90 | $9.70 | 1.85 M | $2.00 B |
| 09/10/2024 | $9.80 | $9.80 (0%) | $9.83 | $9.65 | 1.38 M | $1.99 B |
| 09/09/2024 | $9.89 | $9.83 (-0.61%) | $9.96 | $9.82 | 2.20 M | $1.99 B |
| 09/06/2024 | $9.95 | $9.89 (-0.6%) | $10.03 | $9.88 | 1.61 M | $2.01 B |
| 09/05/2024 | $10.08 | $9.92 (-1.59%) | $10.08 | $9.82 | 3.26 M | $2.01 B |
| 09/04/2024 | $10.18 | $10.05 (-1.28%) | $10.27 | $10.01 | 1.66 M | $2.04 B |
| 09/03/2024 | $10.32 | $10.17 (-1.45%) | $10.35 | $10.11 | 1.95 M | $2.06 B |
| 08/30/2024 | $10.42 | $10.43 (0.1%) | $10.47 | $10.27 | 2.33 M | $2.11 B |
| 08/29/2024 | $10.30 | $10.34 (0.39%) | $10.41 | $10.25 | 1.72 M | $2.10 B |
| 08/28/2024 | $10.21 | $10.22 (0.1%) | $10.29 | $10.19 | 1.71 M | $2.07 B |
| 08/27/2024 | $10.27 | $10.24 (-0.29%) | $10.42 | $10.23 | 2.13 M | $2.08 B |
| 08/26/2024 | $10.53 | $10.34 (-1.8%) | $10.53 | $10.33 | 1.23 M | $2.10 B |