Quantcast

Sunstone Hotel Investors, Inc. Sunstone Hotel Investors, Inc. Common Shares Historical Stock Prices

SHO 
$16.43
*  
0.16
0.96%
Get SHO Alerts
*Delayed - data as of Sep. 19, 2018  -  Find a broker to begin trading SHO now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 16.62 16.63 16.33 16.43 1,012,070
09/19/2018 16.58 16.63 16.33 16.43 1,012,870
09/18/2018 16.67 16.71 16.565 16.59 903,647
09/17/2018 16.6 16.77 16.5083 16.68 1,351,085
09/14/2018 16.63 16.75 16.43 16.62 898,528
09/13/2018 16.59 16.71 16.535 16.66 968,862
09/12/2018 16.64 16.67 16.49 16.51 695,391
09/11/2018 16.57 16.71 16.49 16.64 697,680
09/10/2018 16.75 16.75 16.59 16.61 835,202
09/07/2018 16.62 16.73 16.54 16.67 684,915
09/06/2018 16.77 16.77 16.525 16.64 947,487
09/05/2018 16.41 16.71 16.37 16.69 921,461
09/04/2018 16.75 16.81 16.385 16.44 1,037,584
08/31/2018 16.76 16.88 16.7 16.78 2,040,234
08/30/2018 16.72 16.91 16.65 16.76 1,372,832
08/29/2018 16.6 16.815 16.595 16.69 738,277
08/28/2018 16.45 16.585 16.39 16.57 1,729,114
08/27/2018 16.42 16.425 16.245 16.41 2,410,359
08/24/2018 16.43 16.5 16.33 16.41 1,141,548
08/23/2018 16.56 16.6 16.41 16.44 1,553,593
08/22/2018 16.5 16.65 16.47 16.56 1,370,975
08/21/2018 16.28 16.56 16.25 16.5 1,014,739
08/20/2018 16.4 16.43 16.25 16.28 1,021,365
08/17/2018 16.27 16.41 16.18 16.39 1,414,524
08/16/2018 16.1 16.36 16.0427 16.29 1,344,615
08/15/2018 15.86 16.15 15.805 16.1 1,065,043
08/14/2018 15.83 15.95 15.785 15.87 1,167,266
08/13/2018 15.85 15.905 15.76 15.79 1,264,577
08/10/2018 15.98 16.04 15.84 15.86 1,471,019
08/09/2018 15.98 16.08 15.94 16.04 1,087,487
08/08/2018 16.23 16.23 15.99 16.04 1,196,981
08/07/2018 16.48 16.485 16.15 16.23 1,741,604
08/06/2018 16.37 16.52 16.31 16.48 1,120,539
08/03/2018 16.73 16.79 16.35 16.36 1,422,239
08/02/2018 16.46 16.78 16.39 16.75 1,814,094
08/01/2018 16.18 16.53 16.14 16.51 1,954,173
07/31/2018 15.77 16.39 15.6789 16.27 2,914,133
07/30/2018 16.18 16.21 16.01 16.01 1,364,326
07/27/2018 16.5 16.5 16.14 16.16 1,412,408
07/26/2018 16.53 16.66 16.44 16.45 1,154,994
07/25/2018 16.56 16.6 16.23 16.49 2,027,657
07/24/2018 17.03 17.03 16.58 16.6 1,629,690
07/23/2018 16.79 17 16.74 16.98 1,248,939
07/20/2018 16.91 16.925 16.73 16.81 808,377
07/19/2018 16.68 16.95 16.67 16.89 2,279,086
07/18/2018 16.7 16.82 16.56 16.76 1,147,944
07/17/2018 16.81 16.845 16.67 16.73 1,028,771
07/16/2018 16.86 16.915 16.64 16.76 820,478
07/13/2018 16.81 16.91 16.76 16.86 773,888
07/12/2018 16.61 16.77 16.54 16.76 1,117,038
07/11/2018 16.84 16.905 16.66 16.67 696,434
07/10/2018 17.01 17.04 16.86 16.88 1,635,280
07/09/2018 16.99 17.085 16.89 16.96 2,057,416
07/06/2018 16.88 16.985 16.825 16.97 874,996
07/05/2018 16.7 16.8575 16.57 16.84 1,569,774
07/03/2018 16.44 16.75 16.36 16.65 1,053,789
07/02/2018 16.57 16.66 16.24 16.42 2,498,103
06/29/2018 16.55 16.72 16.45 16.62 2,213,715
06/28/2018 16.61 16.63 16.48 16.57 2,409,012
06/27/2018 16.8 16.84 16.54 16.62 2,613,290
06/26/2018 16.68 16.84 16.63 16.8 3,152,219
06/25/2018 16.82 16.84 16.61 16.67 1,513,404
06/22/2018 16.95 17.005 16.83 16.85 2,685,287
06/21/2018 16.85 16.94 16.715 16.88 2,758,863
06/20/2018 16.46 16.91 16.46 16.85 3,484,059
06/19/2018 16.35 16.61 16.2801 16.46 3,328,851
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio