$14.30 +0.12 (%) Sunstone Hotel Investors Inc - NYSE

Sep. 17, 2014 | 11:29 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHO historical data

Date Open High Low Close Volume
9/16/201413.9614.2013.9514.18876,398
9/15/201414.1114.1313.9813.991,096,989
9/12/201414.4214.4513.9514.031,030,836
9/11/201414.3614.5414.3414.47886,302
9/10/201414.5614.6314.4114.43869,073
9/9/201414.6614.7714.5814.61861,572
9/8/201414.7414.8314.6914.71898,749
9/5/201414.5114.7714.5114.76794,124
9/4/201414.6314.6314.4814.551,167,344
9/3/201414.6814.7314.6014.64888,020
9/2/201414.6014.6514.5414.62963,590
8/29/201414.4814.6014.4714.57911,704
8/28/201414.5714.6114.4714.52801,963
8/27/201414.6214.6814.5014.601,218,222
8/26/201414.5914.6614.5314.58796,873
8/25/201414.5914.5914.4714.541,354,169
8/22/201414.6614.6614.4114.49926,966
8/21/201414.6514.6914.4914.651,005,113
8/20/201414.6714.7514.5814.681,030,507
8/19/201414.7314.7914.6614.711,032,832
8/18/201414.4814.6814.4514.671,205,418
8/15/201414.5514.5714.2714.342,475,374
8/14/201414.4714.5314.4214.471,856,251
8/13/201414.4414.5214.3714.471,297,871
8/12/201414.4014.4714.2914.351,090,900
8/11/201414.3314.5414.3114.441,252,058
8/8/201414.2114.3614.0614.242,002,853
8/7/201414.3114.3814.1214.181,093,074
8/6/201414.0914.3514.0614.23809,705
8/5/201414.3914.4714.1714.21908,011
8/4/201414.2414.5114.1214.461,328,894
8/1/201414.2014.3514.1514.191,494,150
7/31/201414.4314.5314.1714.193,054,106
7/30/201414.7414.8114.4814.591,131,849
7/29/201414.8214.9114.7014.701,301,282
7/28/201414.7014.8614.6514.821,144,602
7/25/201414.7214.7814.6314.651,430,956
7/24/201414.9715.0614.7914.811,139,562
7/23/201414.9315.1514.7414.99902,988
7/22/201415.1015.2115.0615.152,027,333
7/21/201415.1215.1514.9915.031,159,698
7/18/201414.8415.1714.8415.171,174,079
7/17/201414.9815.0514.8214.871,190,808
7/16/201414.9115.1214.8515.031,904,277
7/15/201414.8814.9414.6614.801,403,914
7/14/201414.8314.9514.7514.841,349,331
7/11/201414.8414.8714.6914.761,176,526
7/10/201414.6914.9414.6314.852,304,843
7/9/201414.8614.8614.6514.831,752,639
7/8/201414.8214.8914.7914.801,705,716
7/7/201414.9014.9214.7714.891,445,854
7/3/201414.8714.9314.7814.922,459,445
7/2/201414.9014.9614.8214.862,646,952
7/1/201414.8515.0614.8114.942,942,225
6/30/201414.7914.9414.6614.932,671,951
6/27/201414.7014.8614.6614.812,623,016
6/26/201414.7914.8414.6414.791,623,654
6/25/201414.7514.8814.7314.882,007,305
6/24/201414.8514.9414.7514.792,040,036
6/23/201414.7814.9114.7614.851,530,367
6/20/201414.5914.8514.5714.7810,077,156
6/19/201414.9314.9814.8114.871,305,321
6/18/201414.8214.9614.7314.861,236,712
6/17/201414.5614.8014.5414.771,428,245
6/16/201414.8414.8414.5614.561,888,273
6/13/201414.8814.9114.6414.841,189,429
6/12/201414.9914.9914.7614.811,305,651
6/11/201414.9415.0014.8214.981,338,248
6/10/201415.0715.1214.8215.011,095,860
6/9/201415.2315.3915.0815.101,086,752
6/6/201415.3115.3115.1015.25966,074
6/5/201414.9315.2114.7815.201,383,344
6/4/201414.7114.9414.6614.851,102,719
6/3/201414.6714.8414.6014.801,302,123
6/2/201414.7214.8114.5914.731,407,885
5/30/201414.5814.7314.5714.692,135,920
5/29/201414.6514.6914.5514.561,915,721
5/28/201414.4114.5714.2714.532,709,403
5/27/201414.3514.5214.3514.491,516,691
5/23/201414.0514.3114.0514.272,502,142
5/22/201414.0014.2313.9314.032,249,734
5/21/201414.1014.1513.8513.98892,559
5/20/201414.1914.2013.9714.061,386,384
5/19/201414.2214.2714.0814.21840,663
5/16/201413.8514.2113.8314.211,000,744
5/15/201414.0214.0813.7313.891,797,639
5/14/201414.2614.3014.0614.091,153,091
5/13/201414.5214.5814.2614.271,458,789
5/12/201414.3914.6314.3114.531,174,153
5/9/201414.3114.4514.1814.301,403,424
5/8/201414.3014.5414.2414.38967,113
5/7/201414.2014.2914.0014.291,983,589
5/6/201414.3014.4514.0914.111,538,811
5/5/201414.3414.4214.2014.351,116,448
5/2/201414.4714.7014.3914.462,324,969
5/1/201414.2714.5014.1314.492,531,764
4/30/201413.8314.3313.7714.312,924,777
4/29/201413.9513.9813.8313.882,500,487
4/28/201413.9013.9813.6313.891,773,825
4/25/201413.8413.8613.6613.811,569,099
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center