5 DAY PERFORMANCE
+4.31%
1 MONTH PERFORMANCE
-1.43%
3 MONTH PERFORMANCE
-0.69%
6 MONTH PERFORMANCE
+2.70%
YEAR-TO-DATE PERFORMANCE
-21.33%
1 YEAR PERFORMANCE
-23.21%
Sunstone Hotel Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $9.01 | $9.05 (0.44%) | $9.11 | $8.96 | 1.18 M | $1.71 B |
| 12/08/2025 | $8.94 | $8.91 (-0.34%) | $8.97 | $8.87 | 2.12 M | $1.69 B |
| 12/05/2025 | $8.87 | $8.93 (0.68%) | $9.02 | $8.84 | 1.41 M | $1.69 B |
| 12/04/2025 | $9.14 | $8.93 (-2.3%) | $9.17 | $8.87 | 1.59 M | $1.69 B |
| 12/03/2025 | $9.14 | $9.19 (0.55%) | $9.21 | $9.06 | 1.23 M | $1.74 B |
| 12/02/2025 | $9.27 | $9.08 (-2.05%) | $9.27 | $9.07 | 1.34 M | $1.72 B |
| 12/01/2025 | $9.30 | $9.20 (-1.08%) | $9.36 | $9.16 | 1.43 M | $1.74 B |
| 11/28/2025 | $9.44 | $9.36 (-0.85%) | $9.44 | $9.24 | 1.10 M | $1.77 B |
| 11/26/2025 | $9.32 | $9.39 (0.75%) | $9.48 | $9.29 | 3.38 M | $1.78 B |
| 11/25/2025 | $9.24 | $9.34 (1.08%) | $9.43 | $9.24 | 2.91 M | $1.77 B |
| 11/24/2025 | $9.11 | $9.17 (0.66%) | $9.22 | $8.99 | 3.60 M | $1.74 B |
| 11/21/2025 | $9.06 | $9.06 (0%) | $9.23 | $8.95 | 2.73 M | $1.71 B |
| 11/20/2025 | $9.27 | $8.99 (-3.02%) | $9.39 | $8.98 | 1.51 M | $1.70 B |
| 11/19/2025 | $9.18 | $9.18 (0%) | $9.26 | $9.04 | 1.57 M | $1.74 B |
| 11/18/2025 | $9.07 | $9.13 (0.66%) | $9.20 | $9.02 | 1.98 M | $1.73 B |
| 11/17/2025 | $9.45 | $9.11 (-3.6%) | $9.54 | $9.11 | 1.86 M | $1.72 B |
| 11/14/2025 | $9.35 | $9.49 (1.5%) | $9.49 | $9.34 | 1.09 M | $1.80 B |
| 11/13/2025 | $9.47 | $9.43 (-0.42%) | $9.57 | $9.39 | 1.09 M | $1.78 B |
| 11/12/2025 | $9.55 | $9.51 (-0.42%) | $9.75 | $9.50 | 5.36 M | $1.80 B |
| 11/11/2025 | $9.87 | $9.58 (-2.94%) | $9.90 | $9.58 | 1.43 M | $1.81 B |
| 11/10/2025 | $9.56 | $9.86 (3.14%) | $9.91 | $9.48 | 2.06 M | $1.87 B |
| 11/07/2025 | $9.42 | $9.45 (0.32%) | $9.71 | $9.19 | 2.27 M | $1.79 B |
| 11/06/2025 | $9.12 | $9.28 (1.75%) | $9.36 | $9.05 | 2.04 M | $1.76 B |
| 11/05/2025 | $8.98 | $9.09 (1.22%) | $9.16 | $8.89 | 873.90 K | $1.72 B |
| 11/04/2025 | $8.97 | $8.94 (-0.33%) | $9.07 | $8.83 | 867.30 K | $1.69 B |
| 11/03/2025 | $8.81 | $9.04 (2.61%) | $9.09 | $8.72 | 1.31 M | $1.71 B |
| 10/31/2025 | $8.91 | $8.85 (-0.67%) | $8.98 | $8.70 | 1.11 M | $1.73 B |
| 10/30/2025 | $8.99 | $8.99 (0%) | $9.10 | $8.97 | 1.08 M | $1.76 B |
| 10/29/2025 | $9.00 | $9.08 (0.89%) | $9.29 | $8.98 | 1.13 M | $1.78 B |
| 10/28/2025 | $9.18 | $9.05 (-1.42%) | $9.18 | $9.02 | 817.80 K | $1.77 B |
| 10/27/2025 | $9.13 | $9.22 (0.99%) | $9.26 | $9.06 | 1.18 M | $1.81 B |
| 10/24/2025 | $9.21 | $9.10 (-1.19%) | $9.21 | $9.09 | 784.03 K | $1.78 B |
| 10/23/2025 | $9.34 | $9.14 (-2.14%) | $9.34 | $9.12 | 729.60 K | $1.79 B |
| 10/22/2025 | $9.27 | $9.31 (0.43%) | $9.43 | $9.23 | 1.18 M | $1.82 B |
| 10/21/2025 | $9.27 | $9.22 (-0.54%) | $9.38 | $9.21 | 1.37 M | $1.81 B |
| 10/20/2025 | $9.25 | $9.26 (0.11%) | $9.32 | $9.15 | 662.60 K | $1.81 B |
| 10/17/2025 | $9.11 | $9.20 (0.99%) | $9.24 | $9.11 | 973.71 K | $1.80 B |
| 10/16/2025 | $9.33 | $9.16 (-1.82%) | $9.40 | $9.11 | 1.05 M | $1.79 B |
| 10/15/2025 | $9.13 | $9.35 (2.41%) | $9.38 | $9.12 | 1.30 M | $1.83 B |
| 10/14/2025 | $8.84 | $9.08 (2.71%) | $9.11 | $8.82 | 1.30 M | $1.78 B |
| 10/13/2025 | $8.93 | $8.97 (0.45%) | $9.01 | $8.84 | 725.30 K | $1.76 B |
| 10/10/2025 | $9.01 | $8.81 (-2.22%) | $9.04 | $8.76 | 1.79 M | $1.72 B |
| 10/09/2025 | $9.12 | $9.01 (-1.21%) | $9.18 | $8.92 | 1.21 M | $1.76 B |
| 10/08/2025 | $9.16 | $9.12 (-0.44%) | $9.24 | $9.07 | 1.10 M | $1.79 B |
| 10/07/2025 | $9.21 | $9.12 (-0.98%) | $9.26 | $9.12 | 1.42 M | $1.79 B |
| 10/06/2025 | $9.32 | $9.22 (-1.07%) | $9.37 | $9.16 | 1.30 M | $1.81 B |
| 10/03/2025 | $9.35 | $9.31 (-0.43%) | $9.46 | $9.30 | 1.07 M | $1.82 B |
| 10/02/2025 | $9.32 | $9.33 (0.11%) | $9.43 | $9.28 | 1.56 M | $1.83 B |
| 10/01/2025 | $9.29 | $9.34 (0.54%) | $9.42 | $9.27 | 1.33 M | $1.83 B |
| 09/30/2025 | $9.46 | $9.37 (-0.95%) | $9.48 | $9.26 | 1.87 M | $1.83 B |
| 09/29/2025 | $9.65 | $9.56 (-0.93%) | $9.65 | $9.46 | 2.21 M | $1.87 B |
| 09/26/2025 | $9.45 | $9.64 (2.01%) | $9.72 | $9.45 | 1.68 M | $1.89 B |
| 09/25/2025 | $9.62 | $9.46 (-1.66%) | $9.62 | $9.38 | 1.56 M | $1.85 B |
| 09/24/2025 | $9.66 | $9.64 (-0.21%) | $9.72 | $9.59 | 2.28 M | $1.89 B |
| 09/23/2025 | $9.60 | $9.66 (0.63%) | $9.74 | $9.60 | 2.40 M | $1.89 B |
| 09/22/2025 | $9.76 | $9.59 (-1.74%) | $9.76 | $9.58 | 2.71 M | $1.88 B |
| 09/19/2025 | $9.93 | $9.78 (-1.51%) | $9.98 | $9.76 | 6.34 M | $1.91 B |
| 09/18/2025 | $9.80 | $9.92 (1.22%) | $10.01 | $9.76 | 2.98 M | $1.94 B |
| 09/17/2025 | $9.78 | $9.74 (-0.41%) | $9.97 | $9.64 | 2.63 M | $1.91 B |
| 09/16/2025 | $9.65 | $9.77 (1.24%) | $9.77 | $9.50 | 3.36 M | $1.91 B |
| 09/15/2025 | $9.79 | $9.65 (-1.43%) | $9.83 | $9.61 | 3.30 M | $1.89 B |
| 09/12/2025 | $10.25 | $9.78 (-4.59%) | $10.27 | $9.68 | 3.41 M | $1.91 B |
| 09/11/2025 | $9.27 | $9.42 (1.62%) | $9.49 | $9.26 | 1.55 M | $1.84 B |
| 09/10/2025 | $9.35 | $9.31 (-0.43%) | $9.42 | $9.24 | 2.30 M | $1.82 B |
| 09/09/2025 | $9.38 | $9.38 (0%) | $9.41 | $9.26 | 1.47 M | $1.84 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.
