$15.53 -0.12 (%) Sunstone Hotel Investors Inc - NYSE

May. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHO historical data

Date Open High Low Close Volume
5/21/201515.6915.7315.4715.53762,942
5/20/201515.7115.8315.6215.651,841,645
5/19/201515.7215.7915.6415.672,344,712
5/18/201515.8015.9215.7115.791,268,378
5/15/201515.6615.9115.5615.881,394,860
5/14/201515.3815.6415.3015.631,828,009
5/13/201515.3015.5015.2215.252,738,581
5/12/201515.1715.3314.8615.252,615,903
5/11/201515.5815.6715.2615.281,578,160
5/8/201515.7016.0215.6115.641,558,456
5/7/201515.2315.6115.1415.522,204,832
5/6/201515.4315.4315.0915.202,519,794
5/5/201516.1516.1515.1415.443,119,852
5/4/201515.6516.0215.6415.812,080,511
5/1/201515.5015.7515.4715.601,841,842
4/30/201516.0316.1215.4715.582,167,823
4/29/201516.2416.3916.1116.151,208,286
4/28/201516.4016.4716.2516.391,088,958
4/27/201516.4716.6616.3616.381,479,589
4/24/201516.3916.5616.3516.391,005,606
4/23/201516.3416.4816.2716.39724,406
4/22/201516.4416.5016.3016.341,275,940
4/21/201516.4116.5216.3616.441,461,464
4/20/201516.3116.3916.1816.331,671,439
4/17/201516.2116.2615.9916.251,992,321
4/16/201516.1016.2916.0116.29927,978
4/15/201516.3516.3516.1116.13790,468
4/14/201516.3216.4916.2216.271,490,208
4/13/201516.3416.5016.2716.291,502,996
4/10/201516.4116.5816.2616.31928,600
4/9/201516.6916.7316.2916.311,669,310
4/8/201516.5816.7516.5516.701,594,548
4/7/201517.0817.0816.5316.561,969,124
4/6/201516.7117.1416.7117.081,720,623
4/2/201516.8117.1616.7816.992,397,694
4/1/201516.6616.8516.5616.802,376,179
3/31/201516.5816.8116.5816.672,211,463
3/30/201516.4816.6616.3716.652,442,001
3/27/201516.2716.4416.2216.422,171,301
3/26/201516.4516.6116.2816.312,856,438
3/25/201517.0917.1216.5016.542,725,778
3/24/201517.2417.2617.0617.083,872,428
3/23/201517.2717.4617.1717.292,081,534
3/20/201517.0317.3017.0117.294,613,349
3/19/201516.9617.1816.8816.951,919,205
3/18/201516.7017.1216.5817.041,772,937
3/17/201516.5816.7916.4516.761,049,511
3/16/201516.5916.8116.5716.631,755,638
3/13/201516.4216.6216.3316.472,593,025
3/12/201516.3616.5116.2616.402,378,448
3/11/201516.2516.2816.0916.231,422,092
3/10/201516.1416.2816.0716.192,861,133
3/9/201516.2616.3716.0916.252,765,639
3/6/201516.5316.6116.1116.183,367,031
3/5/201517.2517.2816.7816.782,085,710
3/4/201517.3917.4417.1117.14879,498
3/3/201517.5917.6617.3617.461,445,196
3/2/201517.4817.9317.4517.691,577,790
2/27/201517.4017.5617.3017.452,771,655
2/26/201517.3917.4417.1617.351,990,588
2/25/201517.3017.6817.2217.392,857,840
2/24/201517.5317.5317.2017.272,762,158
2/23/201517.4117.5717.2217.562,168,172
2/20/201517.3217.4317.1317.423,165,033
2/19/201517.6117.6417.3117.344,310,350
2/18/201517.4317.6617.1417.631,812,205
2/17/201517.4517.6917.3717.411,756,827
2/13/201517.6017.6617.3717.49983,398
2/12/201517.4817.6517.3617.631,959,755
2/11/201517.1717.4117.1417.351,429,886
2/10/201517.1117.2116.9217.171,457,301
2/9/201517.1217.3216.9417.031,645,028
2/6/201517.5017.5017.0517.151,945,370
2/5/201517.2717.5417.2217.531,714,827
2/4/201517.3317.4517.1817.231,675,107
2/3/201516.9417.4016.8717.391,840,784
2/2/201517.1217.1516.6116.931,645,717
1/30/201517.5917.6317.0517.052,089,524
1/29/201517.5417.7417.4117.711,974,465
1/28/201517.8517.9117.4517.501,340,991
1/27/201517.8217.9617.7117.801,028,537
1/26/201517.7718.0117.6517.981,285,900
1/23/201517.9517.9717.7517.811,106,085
1/22/201517.6517.9817.4517.941,527,376
1/21/201517.4617.5617.4017.521,296,705
1/20/201517.7717.9817.3817.461,590,441
1/16/201517.3317.7317.3317.701,612,644
1/15/201517.5517.5617.3517.401,580,102
1/14/201517.2217.4717.1517.451,066,500
1/13/201517.4817.6717.2317.401,727,375
1/12/201517.3917.4717.2617.321,335,073
1/9/201517.4617.5617.3517.382,521,098
1/8/201517.2717.6417.2217.494,117,942
1/7/201517.0117.2916.8417.222,554,069
1/6/201516.9717.0516.8616.923,262,157
1/5/201516.7117.0216.6616.952,117,515
1/2/201516.6416.8316.5816.801,571,451
12/31/201416.8817.0616.4716.511,629,636
12/30/201416.9316.9716.8016.811,730,159
12/29/201416.8517.1316.8316.932,607,287
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center