5 DAY PERFORMANCE
+2.24%
1 MONTH PERFORMANCE
-0.94%
3 MONTH PERFORMANCE
-5.86%
6 MONTH PERFORMANCE
-25.58%
YEAR-TO-DATE PERFORMANCE
-24.70%
1 YEAR PERFORMANCE
-14.77%
Sunstone Hotel Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $8.91 | $8.92 (0.11%) | $9.02 | $8.81 | 3.70 M | $1.79 B |
| 06/26/2025 | $8.70 | $8.88 (2.07%) | $8.94 | $8.63 | 3.92 M | $1.78 B |
| 06/25/2025 | $8.69 | $8.63 (-0.69%) | $8.76 | $8.60 | 1.98 M | $1.73 B |
| 06/24/2025 | $8.84 | $8.73 (-1.24%) | $8.90 | $8.73 | 2.66 M | $1.75 B |
| 06/23/2025 | $8.52 | $8.72 (2.35%) | $8.80 | $8.48 | 4.03 M | $1.75 B |
| 06/20/2025 | $8.78 | $8.70 (-0.91%) | $8.86 | $8.66 | 4.81 M | $1.74 B |
| 06/18/2025 | $8.67 | $8.70 (0.35%) | $8.90 | $8.65 | 2.43 M | $1.74 B |
| 06/17/2025 | $8.65 | $8.70 (0.58%) | $8.77 | $8.57 | 3.09 M | $1.74 B |
| 06/16/2025 | $8.60 | $8.71 (1.28%) | $8.81 | $8.51 | 2.41 M | $1.75 B |
| 06/13/2025 | $8.70 | $8.49 (-2.41%) | $8.78 | $8.43 | 3.49 M | $1.70 B |
| 06/12/2025 | $8.82 | $8.86 (0.45%) | $9.02 | $8.73 | 3.51 M | $1.78 B |
| 06/11/2025 | $9.17 | $8.90 (-2.94%) | $9.23 | $8.87 | 3.62 M | $1.78 B |
| 06/10/2025 | $9.15 | $9.09 (-0.66%) | $9.34 | $9.02 | 2.81 M | $1.82 B |
| 06/09/2025 | $8.79 | $9.07 (3.19%) | $9.11 | $8.77 | 2.96 M | $1.82 B |
| 06/06/2025 | $8.84 | $8.77 (-0.79%) | $8.84 | $8.72 | 1.26 M | $1.76 B |
| 06/05/2025 | $8.70 | $8.65 (-0.57%) | $8.80 | $8.60 | 1.59 M | $1.73 B |
| 06/04/2025 | $8.86 | $8.70 (-1.81%) | $8.88 | $8.61 | 2.35 M | $1.74 B |
| 06/03/2025 | $8.88 | $8.88 (0%) | $9.00 | $8.83 | 2.10 M | $1.78 B |
| 06/02/2025 | $8.93 | $8.88 (-0.56%) | $8.95 | $8.79 | 1.44 M | $1.78 B |
| 05/30/2025 | $9.00 | $8.96 (-0.44%) | $9.07 | $8.84 | 2.60 M | $1.80 B |
| 05/29/2025 | $9.04 | $9.03 (-0.11%) | $9.15 | $8.90 | 1.44 M | $1.81 B |
| 05/28/2025 | $9.01 | $9.00 (-0.11%) | $9.16 | $8.95 | 2.85 M | $1.80 B |
| 05/27/2025 | $8.79 | $8.99 (2.28%) | $9.00 | $8.72 | 2.29 M | $1.80 B |
| 05/23/2025 | $8.44 | $8.67 (2.73%) | $8.71 | $8.44 | 3.90 M | $1.74 B |
| 05/22/2025 | $8.55 | $8.65 (1.17%) | $8.73 | $8.50 | 2.17 M | $1.73 B |
| 05/21/2025 | $8.71 | $8.59 (-1.38%) | $8.86 | $8.57 | 2.63 M | $1.72 B |
| 05/20/2025 | $8.83 | $8.83 (0%) | $8.93 | $8.72 | 1.51 M | $1.77 B |
| 05/19/2025 | $8.78 | $8.88 (1.14%) | $8.94 | $8.71 | 1.61 M | $1.78 B |
| 05/16/2025 | $8.84 | $8.92 (0.9%) | $9.01 | $8.77 | 2.73 M | $1.79 B |
| 05/15/2025 | $8.82 | $8.81 (-0.11%) | $8.88 | $8.74 | 1.24 M | $1.77 B |
| 05/14/2025 | $9.02 | $8.87 (-1.66%) | $9.03 | $8.85 | 1.54 M | $1.78 B |
| 05/13/2025 | $9.21 | $9.06 (-1.63%) | $9.25 | $9.04 | 2.43 M | $1.82 B |
| 05/12/2025 | $9.10 | $9.17 (0.77%) | $9.38 | $9.10 | 3.46 M | $1.84 B |
| 05/09/2025 | $8.36 | $8.62 (3.11%) | $8.65 | $8.29 | 5.44 M | $1.73 B |
| 05/08/2025 | $8.27 | $8.37 (1.21%) | $8.38 | $8.14 | 3.20 M | $1.68 B |
| 05/07/2025 | $8.33 | $8.17 (-1.92%) | $8.39 | $8.15 | 2.34 M | $1.64 B |
| 05/06/2025 | $8.52 | $8.30 (-2.58%) | $8.76 | $8.15 | 1.90 M | $1.66 B |
| 05/05/2025 | $8.64 | $8.58 (-0.69%) | $8.79 | $8.54 | 1.85 M | $1.72 B |
| 05/02/2025 | $8.61 | $8.73 (1.39%) | $8.74 | $8.55 | 3.24 M | $1.75 B |
| 05/01/2025 | $8.42 | $8.47 (0.59%) | $8.59 | $8.40 | 2.01 M | $1.70 B |
| 04/30/2025 | $8.26 | $8.34 (0.97%) | $8.35 | $8.07 | 3.22 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 |
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.
