5 DAY PERFORMANCE
+14.49%
1 MONTH PERFORMANCE
+8.63%
3 MONTH PERFORMANCE
-1.31%
6 MONTH PERFORMANCE
+20.42%
YEAR-TO-DATE PERFORMANCE
+2.11%
1 YEAR PERFORMANCE
+7.56%
Sunstone Hotel Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.94 | $9.92 (-0.2%) | $10.02 | $9.68 | 3.38 M | $1.95 B |
| 03/11/2025 | $10.23 | $9.93 (-2.93%) | $10.23 | $9.85 | 4.52 M | $1.99 B |
| 03/10/2025 | $10.47 | $10.15 (-3.06%) | $10.54 | $10.11 | 3.30 M | $2.03 B |
| 03/07/2025 | $10.44 | $10.56 (1.15%) | $10.65 | $10.40 | 1.31 M | $2.11 B |
| 03/06/2025 | $10.45 | $10.49 (0.38%) | $10.56 | $10.37 | 2.80 M | $2.10 B |
| 03/05/2025 | $10.36 | $10.54 (1.74%) | $10.59 | $10.36 | 1.99 M | $2.11 B |
| 03/04/2025 | $10.34 | $10.35 (0.1%) | $10.49 | $10.29 | 1.56 M | $2.07 B |
| 03/03/2025 | $10.49 | $10.46 (-0.29%) | $10.67 | $10.43 | 2.30 M | $2.09 B |
| 02/28/2025 | $10.53 | $10.48 (-0.47%) | $10.65 | $10.36 | 5.08 M | $2.10 B |
| 02/27/2025 | $10.41 | $10.46 (0.48%) | $10.65 | $10.41 | 1.15 M | $2.09 B |
| 02/26/2025 | $10.49 | $10.37 (-1.14%) | $10.61 | $10.35 | 1.13 M | $2.08 B |
| 02/25/2025 | $10.51 | $10.46 (-0.48%) | $10.58 | $10.45 | 2.24 M | $2.09 B |
| 02/24/2025 | $10.70 | $10.57 (-1.21%) | $10.70 | $10.38 | 2.03 M | $2.12 B |
| 02/21/2025 | $11.37 | $10.65 (-6.33%) | $11.37 | $10.62 | 2.18 M | $2.13 B |
| 02/20/2025 | $11.31 | $11.30 (-0.09%) | $11.38 | $11.14 | 2.41 M | $2.26 B |
| 02/19/2025 | $11.30 | $11.36 (0.53%) | $11.49 | $11.28 | 1.47 M | $2.27 B |
| 02/18/2025 | $11.17 | $11.44 (2.42%) | $11.51 | $11.17 | 1.49 M | $2.29 B |
| 02/14/2025 | $11.24 | $11.20 (-0.36%) | $11.30 | $11.12 | 947,604 | $2.26 B |
| 02/13/2025 | $11.20 | $11.13 (-0.63%) | $11.28 | $11.05 | 969,721 | $2.24 B |
| 02/12/2025 | $11.08 | $11.13 (0.45%) | $11.22 | $10.99 | 1.31 M | $2.24 B |
| 02/11/2025 | $11.16 | $11.26 (0.9%) | $11.31 | $11.09 | 1.46 M | $2.27 B |
| 02/10/2025 | $11.39 | $11.27 (-1.05%) | $11.40 | $11.25 | 2.31 M | $2.27 B |
| 02/07/2025 | $11.19 | $11.35 (1.43%) | $11.41 | $11.13 | 2.21 M | $2.29 B |
| 02/06/2025 | $10.99 | $11.21 (2%) | $11.22 | $10.98 | 2.54 M | $2.26 B |
| 02/05/2025 | $11.04 | $10.92 (-1.09%) | $11.08 | $10.91 | 1.81 M | $2.20 B |
| 02/04/2025 | $11.21 | $11.01 (-1.78%) | $11.22 | $11.01 | 1.38 M | $2.22 B |
| 02/03/2025 | $11.13 | $11.18 (0.45%) | $11.21 | $10.92 | 2.66 M | $2.25 B |
| 01/31/2025 | $11.46 | $11.33 (-1.13%) | $11.52 | $11.29 | 1.87 M | $2.28 B |
| 01/30/2025 | $11.51 | $11.49 (-0.17%) | $11.61 | $11.41 | 1.20 M | $2.31 B |
| 01/29/2025 | $11.54 | $11.40 (-1.21%) | $11.59 | $11.35 | 1.43 M | $2.30 B |
| 01/28/2025 | $11.51 | $11.54 (0.26%) | $11.75 | $11.51 | 1.22 M | $2.32 B |
| 01/27/2025 | $11.42 | $11.53 (0.96%) | $11.64 | $11.37 | 2.58 M | $2.32 B |
| 01/24/2025 | $11.60 | $11.47 (-1.12%) | $11.67 | $11.39 | 2.22 M | $2.31 B |
| 01/23/2025 | $11.51 | $11.70 (1.65%) | $11.81 | $11.45 | 2.35 M | $2.36 B |
| 01/22/2025 | $11.52 | $11.53 (0.09%) | $11.60 | $11.16 | 3.77 M | $2.32 B |
| 01/21/2025 | $11.79 | $11.74 (-0.42%) | $11.84 | $11.71 | 861,600 | $2.36 B |
| 01/17/2025 | $11.84 | $11.72 (-1.01%) | $11.84 | $11.69 | 1.11 M | $2.36 B |
| 01/16/2025 | $11.68 | $11.70 (0.17%) | $11.79 | $11.66 | 2.60 M | $2.36 B |
| 01/15/2025 | $11.85 | $11.64 (-1.77%) | $11.93 | $11.64 | 1.29 M | $2.34 B |
| 01/14/2025 | $11.42 | $11.59 (1.49%) | $11.61 | $11.42 | 3.13 M | $2.33 B |
| 01/13/2025 | $11.67 | $11.50 (-1.46%) | $11.71 | $11.49 | 2.24 M | $2.32 B |
| 01/10/2025 | $11.90 | $11.78 (-1.01%) | $11.99 | $11.72 | 3.41 M | $2.37 B |
| 01/08/2025 | $12.01 | $12.10 (0.75%) | $12.18 | $11.97 | 1.48 M | $2.44 B |
| 01/07/2025 | $12.10 | $12.07 (-0.25%) | $12.17 | $12.01 | 3.13 M | $2.43 B |
| 01/06/2025 | $11.79 | $12.09 (2.54%) | $12.27 | $11.78 | 5.20 M | $2.43 B |
| 01/03/2025 | $11.69 | $11.79 (0.86%) | $11.79 | $11.56 | 1.61 M | $2.37 B |
| 01/02/2025 | $11.84 | $11.65 (-1.6%) | $11.84 | $11.62 | 1.22 M | $2.35 B |
| 12/31/2024 | $11.85 | $11.84 (-0.08%) | $11.88 | $11.73 | 1.49 M | $2.38 B |
| 12/30/2024 | $11.93 | $11.83 (-0.84%) | $11.93 | $11.70 | 1.50 M | $2.38 B |
| 12/27/2024 | $12.02 | $11.98 (-0.33%) | $12.15 | $11.94 | 871,822 | $2.41 B |
| 12/26/2024 | $12.06 | $12.13 (0.58%) | $12.20 | $12.04 | 990,200 | $2.44 B |
| 12/24/2024 | $11.99 | $12.12 (1.08%) | $12.12 | $11.94 | 581,400 | $2.44 B |
| 12/23/2024 | $11.95 | $11.97 (0.17%) | $12.03 | $11.80 | 1.52 M | $2.41 B |
| 12/20/2024 | $11.93 | $12.01 (0.67%) | $12.25 | $11.93 | 5.14 M | $2.42 B |
| 12/19/2024 | $12.11 | $12.08 (-0.25%) | $12.24 | $12.01 | 3.37 M | $2.43 B |
| 12/18/2024 | $12.37 | $12.05 (-2.59%) | $12.40 | $11.98 | 5.57 M | $2.43 B |
| 12/17/2024 | $12.28 | $12.38 (0.81%) | $12.40 | $12.26 | 1.82 M | $2.49 B |
| 12/16/2024 | $12.19 | $12.34 (1.23%) | $12.41 | $12.19 | 1.65 M | $2.49 B |
| 12/13/2024 | $12.21 | $12.21 (0%) | $12.25 | $12.04 | 2.63 M | $2.46 B |
| 12/12/2024 | $12.19 | $12.25 (0.49%) | $12.29 | $12.18 | 2.12 M | $2.47 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.
