Quantcast

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

SHO 
$15.135
*  
0.095
0.63%
Get SHO Alerts
*Delayed - data as of Nov. 12, 2018 12:15 ET  -  Find a broker to begin trading SHO now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    SHO Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 09-AUG-2018 TO 09-NOV-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.
12:15 15.10 15.19 14.99 15.135 499,336
11/09/2018 15.18 15.29 14.94 15.04 1,181,063
11/08/2018 15.23 15.35 15 15.18 1,125,465
11/07/2018 14.73 15.28 14.725 15.24 1,611,148
11/06/2018 14.88 14.95 14.45 14.62 2,077,737
11/05/2018 14.48 15.1 14.48 14.87 2,827,969
11/02/2018 14.68 14.75 14.35 14.4 1,963,997
11/01/2018 14.48 14.675 14.38 14.57 2,365,743
10/31/2018 14.5 14.67 14.29 14.47 2,357,464
10/30/2018 14.31 14.49 14.24 14.37 1,830,017
10/29/2018 14.23 14.39 14.155 14.28 2,947,726
10/26/2018 14.02 14.2 13.67 14.09 2,963,969
10/25/2018 13.97 14.3 13.875 14.15 2,644,051
10/24/2018 14.5 14.5 13.94 13.94 2,563,413
10/23/2018 14.28 14.55 14.09 14.49 3,335,838
10/22/2018 14.69 14.725 14.43 14.48 1,414,503
10/19/2018 14.54 14.72 14.52 14.64 1,622,920
10/18/2018 14.77 14.84 14.535 14.57 1,602,596
10/17/2018 14.9 14.95 14.66 14.8 991,439
10/16/2018 14.73 15.01 14.59 14.96 1,062,869
10/15/2018 14.72 14.85 14.64 14.67 1,827,817
10/12/2018 14.96 15.005 14.61 14.76 1,935,411
10/11/2018 15.3 15.34 14.8 14.84 1,605,481
10/10/2018 15.53 15.68 15.32 15.33 1,161,460
10/09/2018 15.77 15.8 15.52 15.56 1,236,635
10/08/2018 15.56 15.91 15.56 15.78 995,948
10/05/2018 15.68 15.71 15.49 15.55 1,067,541
10/04/2018 16.08 16.11 15.61 15.65 930,816
10/03/2018 16.01 16.2 15.975 16.13 1,039,203
10/02/2018 16.11 16.18 15.98 15.99 880,973
10/01/2018 16.39 16.39 16.125 16.13 1,192,737
09/28/2018 16.19 16.36 16.155 16.36 2,263,625
09/27/2018 16.1 16.31 16 16.19 2,312,163
09/26/2018 16.34 16.45 16.1 16.1 1,982,774
09/25/2018 16.33 16.47 16.29 16.35 1,131,066
09/24/2018 16.52 16.52 16.16 16.29 1,577,916
09/21/2018 16.59 16.71 16.48 16.53 1,508,518
09/20/2018 16.48 16.6 16.33 16.59 719,978
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
*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