$16.01 -0.01 (%) Sunstone Hotel Investors Inc - NYSE

Nov. 28, 2014 | 01:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHO historical data

Date Open High Low Close Volume
11/28/201416.0616.2615.9916.011,519,983
11/26/201415.8716.0515.8116.021,113,937
11/25/201415.8415.8815.8015.831,095,225
11/24/201415.7515.8215.6815.781,355,380
11/21/201415.8715.9115.7415.781,211,121
11/20/201415.5215.7615.4615.711,655,260
11/19/201415.7015.7015.5115.551,929,847
11/18/201415.6215.7615.6215.731,901,437
11/17/201415.6315.7915.5815.612,497,439
11/14/201415.6415.7815.6015.692,016,251
11/13/201415.5015.6915.4415.641,395,159
11/12/201415.5515.6115.4415.471,288,008
11/11/201415.6615.6615.5115.58931,809
11/10/201415.4015.6815.4015.671,496,354
11/7/201415.4515.5115.3515.361,613,113
11/6/201415.4215.5915.3015.43988,131
11/5/201415.5815.6415.2915.401,600,623
11/4/201415.6615.6715.2915.511,161,565
11/3/201415.3615.5815.2515.561,785,601
10/31/201415.3015.3315.0215.311,994,942
10/30/201414.9515.1114.8515.022,495,697
10/29/201414.9315.0714.8314.972,255,778
10/28/201415.0115.1614.9515.141,509,884
10/27/201414.8715.0214.7914.971,261,252
10/24/201414.9414.9614.8014.901,081,511
10/23/201414.6915.0314.6414.911,899,310
10/22/201414.6514.7314.5414.551,219,319
10/21/201414.4514.5914.3914.581,283,030
10/20/201413.9914.3613.9914.361,564,793
10/17/201414.0714.1913.9114.011,635,747
10/16/201413.3313.9513.2613.871,967,235
10/15/201413.4213.5713.0713.493,108,953
10/14/201413.5613.8213.4013.552,643,990
10/13/201413.6413.7313.4013.422,191,133
10/10/201413.7013.9713.6113.611,210,153
10/9/201414.0314.1713.7513.781,721,109
10/8/201413.5314.0513.4914.051,854,323
10/7/201413.6313.7813.5313.531,098,656
10/6/201413.7613.8113.6513.691,172,590
10/3/201413.7513.8513.5913.72833,862
10/2/201413.6513.7713.5013.591,203,072
10/1/201413.7713.8713.5813.651,289,835
9/30/201414.0614.0813.8213.821,672,755
9/29/201413.8814.0413.7914.031,270,280
9/26/201413.6714.0113.6213.991,259,176
9/25/201413.7813.8113.6413.711,181,008
9/24/201413.7813.9313.7213.802,788,688
9/23/201413.9814.1313.7513.774,114,545
9/22/201414.1514.1613.9414.001,151,414
9/19/201414.1214.2513.9814.242,896,091
9/18/201414.1914.2614.0714.081,343,494
9/17/201414.2214.3214.1014.16850,302
9/16/201413.9614.2013.9514.18884,845
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center