5 DAY PERFORMANCE
-20.27%
1 MONTH PERFORMANCE
-14.21%
3 MONTH PERFORMANCE
+4.58%
6 MONTH PERFORMANCE
+2.63%
YEAR-TO-DATE PERFORMANCE
+4.70%
1 YEAR PERFORMANCE
+4.93%
Sunstone Hotel Investors Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $11.53 | $11.92 (3.38%) | $11.92 | $11.45 | 12.73 M | $2.25 B |
| 06/25/2026 | $11.70 | $11.60 (-0.85%) | $11.77 | $11.47 | 4.06 M | $2.18 B |
| 06/24/2026 | $11.77 | $11.64 (-1.1%) | $11.80 | $11.53 | 3.32 M | $2.19 B |
| 06/23/2026 | $11.79 | $11.74 (-0.42%) | $12.00 | $11.70 | 4.89 M | $2.21 B |
| 06/22/2026 | $11.88 | $11.86 (-0.17%) | $12.07 | $11.83 | 2.50 M | $2.23 B |
| 06/18/2026 | $11.86 | $11.91 (0.42%) | $12.03 | $11.85 | 4.52 M | $2.24 B |
| 06/17/2026 | $11.79 | $11.74 (-0.42%) | $12.01 | $11.67 | 3.27 M | $2.21 B |
| 06/16/2026 | $11.79 | $11.85 (0.51%) | $11.90 | $11.72 | 2.19 M | $2.23 B |
| 06/15/2026 | $11.83 | $11.78 (-0.42%) | $11.88 | $11.68 | 1.82 M | $2.22 B |
| 06/12/2026 | $11.75 | $11.72 (-0.26%) | $11.82 | $11.69 | 1.37 M | $2.21 B |
| 06/11/2026 | $11.52 | $11.70 (1.56%) | $11.74 | $11.45 | 3.38 M | $2.20 B |
| 06/10/2026 | $11.55 | $11.43 (-1.04%) | $11.65 | $11.41 | 1.97 M | $2.15 B |
| 06/09/2026 | $11.60 | $11.58 (-0.17%) | $11.71 | $11.41 | 1.94 M | $2.18 B |
| 06/08/2026 | $11.38 | $11.52 (1.23%) | $11.63 | $11.38 | 2.02 M | $2.17 B |
| 06/05/2026 | $11.51 | $11.48 (-0.26%) | $11.59 | $11.46 | 1.73 M | $2.16 B |
| 06/04/2026 | $11.29 | $11.50 (1.86%) | $11.53 | $11.25 | 1.47 M | $2.17 B |
| 06/03/2026 | $11.04 | $11.19 (1.36%) | $11.31 | $10.96 | 1.82 M | $2.11 B |
| 06/02/2026 | $11.00 | $11.08 (0.73%) | $11.15 | $10.88 | 1.83 M | $2.09 B |
| 06/01/2026 | $10.79 | $10.99 (1.85%) | $11.00 | $10.72 | 2.11 M | $2.07 B |
| 05/29/2026 | $10.91 | $10.82 (-0.82%) | $11.01 | $10.76 | 1.99 M | $2.04 B |
| 05/28/2026 | $10.86 | $10.91 (0.46%) | $10.99 | $10.80 | 1.60 M | $2.06 B |
| 05/27/2026 | $10.90 | $10.88 (-0.18%) | $11.05 | $10.86 | 2.19 M | $2.05 B |
| 05/26/2026 | $10.65 | $10.86 (1.97%) | $10.88 | $10.65 | 3.27 M | $2.05 B |
| 05/22/2026 | $10.73 | $10.62 (-1.03%) | $10.74 | $10.56 | 2.96 M | $2.00 B |
| 05/21/2026 | $10.50 | $10.71 (2%) | $10.72 | $10.38 | 3.53 M | $2.02 B |
| 05/20/2026 | $10.30 | $10.55 (2.43%) | $10.56 | $10.25 | 2.56 M | $1.99 B |
| 05/19/2026 | $10.38 | $10.29 (-0.87%) | $10.41 | $10.23 | 2.43 M | $1.94 B |
| 05/18/2026 | $10.23 | $10.40 (1.66%) | $10.45 | $10.16 | 2.07 M | $1.96 B |
| 05/15/2026 | $10.34 | $10.15 (-1.84%) | $10.34 | $10.12 | 2.72 M | $1.91 B |
| 05/14/2026 | $10.30 | $10.36 (0.58%) | $10.52 | $10.30 | 3.47 M | $1.95 B |
| 05/13/2026 | $10.20 | $10.24 (0.39%) | $10.31 | $10.18 | 1.13 M | $1.93 B |
| 05/12/2026 | $10.27 | $10.24 (-0.29%) | $10.29 | $10.11 | 1.14 M | $1.93 B |
| 05/11/2026 | $10.50 | $10.27 (-2.19%) | $10.56 | $10.25 | 1.18 M | $1.93 B |
| 05/08/2026 | $10.37 | $10.49 (1.16%) | $10.58 | $10.33 | 1.47 M | $1.98 B |
| 05/07/2026 | $10.30 | $10.35 (0.49%) | $10.39 | $10.25 | 1.66 M | $1.95 B |
| 05/06/2026 | $10.29 | $10.25 (-0.39%) | $10.33 | $10.19 | 1.42 M | $1.93 B |
| 05/05/2026 | $9.78 | $10.02 (2.45%) | $10.05 | $9.64 | 1.42 M | $1.89 B |
| 05/04/2026 | $9.83 | $9.71 (-1.22%) | $9.92 | $9.69 | 1.32 M | $1.83 B |
| 05/01/2026 | $9.82 | $9.89 (0.71%) | $9.91 | $9.78 | 1.33 M | $1.86 B |
| 04/30/2026 | $9.81 | $9.82 (0.1%) | $9.88 | $9.79 | 1.38 M | $1.85 B |
| 04/29/2026 | $9.70 | $9.83 (1.34%) | $9.86 | $9.70 | 1.50 M | $1.85 B |
| 04/28/2026 | $9.73 | $9.74 (0.1%) | $9.80 | $9.66 | 1.13 M | $1.83 B |
| 04/27/2026 | $9.64 | $9.69 (0.52%) | $9.77 | $9.61 | 869.34 K | $1.83 B |
| 04/24/2026 | $9.52 | $9.64 (1.26%) | $9.65 | $9.48 | 909.10 K | $1.82 B |
| 04/23/2026 | $9.57 | $9.56 (-0.1%) | $9.63 | $9.46 | 555.83 K | $1.80 B |
| 04/22/2026 | $9.68 | $9.51 (-1.76%) | $9.68 | $9.48 | 927.52 K | $1.79 B |
| 04/21/2026 | $9.74 | $9.63 (-1.13%) | $9.82 | $9.61 | 986.92 K | $1.81 B |
| 04/20/2026 | $9.59 | $9.73 (1.46%) | $9.75 | $9.54 | 2.40 M | $1.83 B |
| 04/17/2026 | $9.62 | $9.65 (0.31%) | $9.76 | $9.62 | 1.60 M | $1.82 B |
| 04/16/2026 | $9.53 | $9.50 (-0.31%) | $9.67 | $9.45 | 1.69 M | $1.79 B |
| 04/15/2026 | $9.70 | $9.57 (-1.34%) | $9.75 | $9.54 | 1.98 M | $1.80 B |
| 04/14/2026 | $9.56 | $9.74 (1.88%) | $9.81 | $9.54 | 1.39 M | $1.83 B |
| 04/13/2026 | $9.51 | $9.57 (0.63%) | $9.58 | $9.40 | 1.34 M | $1.80 B |
| 04/10/2026 | $9.49 | $9.55 (0.63%) | $9.60 | $9.44 | 2.90 M | $1.80 B |
| 04/09/2026 | $9.17 | $9.46 (3.16%) | $9.62 | $9.15 | 3.01 M | $1.78 B |
| 04/08/2026 | $9.22 | $9.22 (0%) | $9.29 | $9.15 | 2.94 M | $1.74 B |
| 04/07/2026 | $8.99 | $9.00 (0.11%) | $9.08 | $8.97 | 2.08 M | $1.70 B |
| 04/06/2026 | $8.97 | $9.03 (0.67%) | $9.03 | $8.89 | 1.94 M | $1.70 B |
| 04/02/2026 | $8.92 | $9.01 (1.01%) | $9.04 | $8.86 | 1.34 M | $1.70 B |
| 04/01/2026 | $9.11 | $8.99 (-1.32%) | $9.11 | $8.98 | 1.74 M | $1.69 B |
| 03/31/2026 | $9.06 | $9.01 (-0.55%) | $9.12 | $8.94 | 1.91 M | $1.70 B |
| 03/30/2026 | $9.01 | $8.99 (-0.22%) | $9.10 | $8.96 | 1.57 M | $1.69 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
