Sunstone Hotel Investors Sunstone Hotel Investors Stock Price History
NYSE: SHOConsumer DiscretionaryHotels/ResortsUSD
11.31-0.04 (-0.35%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SHO price history at a glance
The price history for Sunstone Hotel Investors Sunstone Hotel Investors (SHO) on this page begins on October 18, 2004, when the stock closed at $16.76; it most recently closed at $11.31 on October 5, 2026. The highest price in this record is $31.45, reached on May 8, 2006; the latest close is 64.0% below that peak. Across the 21 complete calendar years in the table, SHO finished higher in 13 and lower in 8. Its best year was 2009 (+49.5%) and its worst was 2008 (-66.4%).
Over roughly 22 years the share price changed -32.5%, a -1.8% compound annual price return (excluding dividends). In the last 12 months alone, SHO has gained 25.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $31.45
- Date of high
- May 8, 2006
- Low since 2004
- $1.87
- Date of low
- Mar 2, 2009
- 52-week high
- $12.07
- 52-week low
- $8.69
- IPO year
- 2004
- Last close
- $11.31
SHO returns
1 week
-0.70%
1 month
+2.91%
3 months
+0.80%
6 months
+18.43%
Year to date
+26.51%
1 year
+25.53%
3 years
+21.09%
5 years
-7.97%
SHO price return, excluding dividends.
SHO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.31 | +23.88% |
| 2025 | 9.13 | -22.56% |
| 2024 | 11.79 | +9.88% |
| 2023 | 10.73 | +11.08% |
| 2022 | 9.66 | -17.65% |
| 2021 | 11.73 | +3.53% |
| 2020 | 11.33 | -17.96% |
| 2019 | 13.81 | +3.76% |
| 2018 | 13.31 | -19.48% |
| 2017 | 16.53 | +8.39% |
| 2016 | 15.25 | +22.10% |
| 2015 | 12.49 | -25.65% |
| 2014 | 16.80 | +25.00% |
| 2013 | 13.44 | +20.86% |
| 2012 | 11.12 | +36.44% |
| 2011 | 8.15 | -21.10% |
| 2010 | 10.33 | +16.33% |
| 2009 | 8.88 | +49.49% |
| 2008 | 5.94 | -66.36% |
| 2007 | 17.66 | -33.93% |
| 2006 | 26.73 | +0.60% |
| 2005 | 26.57 | +27.86% |
| 2004* | 20.78 | +23.99% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
SHO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.37 | 11.42 | 11.27 | 11.31 | -0.35% | |
| 11.17 | 11.39 | 11.13 | 11.35 | +1.34% | |
| 11.19 | 11.30 | 11.09 | 11.20 | -0.18% | |
| 11.35 | 11.50 | 11.19 | 11.22 | -0.88% | |
| 11.42 | 11.42 | 11.23 | 11.32 | -0.61% | |
| 11.39 | 11.45 | 11.27 | 11.39 | +0.71% | |
| 11.15 | 11.35 | 11.10 | 11.31 | +0.89% | |
| 11.28 | 11.31 | 11.18 | 11.21 | -0.80% | |
| 11.30 | 11.33 | 11.15 | 11.30 | 0.00% | |
| 11.22 | 11.34 | 11.15 | 11.30 | +0.98% | |
| 11.15 | 11.20 | 11.04 | 11.19 | +0.45% | |
| 11.03 | 11.18 | 10.99 | 11.14 | +1.00% | |
| 11.03 | 11.10 | 10.95 | 11.03 | -0.54% | |
| 11.18 | 11.28 | 11.07 | 11.09 | 0.00% | |
| 11.04 | 11.11 | 10.95 | 11.09 | +0.45% | |
| 10.99 | 11.04 | 10.86 | 11.04 | +0.09% | |
| 11.05 | 11.10 | 11.01 | 11.03 | +0.27% | |
| 11.00 | 11.13 | 10.85 | 11.00 | -0.09% | |
| 11.01 | 11.08 | 10.91 | 11.01 | +0.18% | |
| 10.92 | 11.00 | 10.85 | 10.99 | +0.09% | |
| 11.07 | 11.19 | 10.98 | 10.98 | +0.09% | |
| 11.05 | 11.05 | 10.89 | 10.97 | -0.18% | |
| 10.80 | 11.01 | 10.78 | 10.99 | +1.20% | |
| 10.98 | 11.17 | 10.86 | 10.86 | -1.81% | |
| 10.94 | 11.09 | 10.94 | 11.06 | +0.45% | |
| 11.06 | 11.10 | 10.97 | 11.01 | +0.09% | |
| 10.98 | 11.20 | 10.98 | 11.00 | +0.36% | |
| 11.08 | 11.16 | 10.91 | 10.96 | -1.88% | |
| 11.27 | 11.28 | 11.10 | 11.17 | -1.41% | |
| 11.27 | 11.37 | 11.20 | 11.33 | +1.25% | |
| 11.15 | 11.23 | 11.11 | 11.19 | -0.36% | |
| 11.32 | 11.46 | 11.22 | 11.23 | -1.14% | |
| 11.40 | 11.44 | 11.30 | 11.36 | +0.44% | |
| 11.18 | 11.40 | 11.18 | 11.31 | +0.18% | |
| 11.36 | 11.38 | 11.17 | 11.29 | +0.09% | |
| 11.05 | 11.31 | 11.05 | 11.28 | +0.98% | |
| 11.09 | 11.25 | 11.05 | 11.17 | +0.99% | |
| 10.92 | 11.07 | 10.92 | 11.06 | +1.56% | |
| 10.90 | 10.94 | 10.77 | 10.89 | -0.46% | |
| 10.86 | 11.05 | 10.29 | 10.94 | +0.46% | |
| 10.86 | 10.93 | 10.78 | 10.89 | +0.83% | |
| 10.61 | 10.83 | 10.61 | 10.80 | +1.50% | |
| 10.85 | 10.93 | 10.64 | 10.64 | -1.48% | |
| 11.07 | 11.07 | 10.76 | 10.80 | -2.53% | |
| 11.26 | 11.43 | 11.07 | 11.08 | -1.86% | |
| 11.87 | 11.87 | 11.22 | 11.29 | -3.34% | |
| 11.58 | 11.77 | 11.50 | 11.68 | +0.60% | |
| 11.75 | 11.93 | 11.60 | 11.61 | -0.77% | |
| 11.85 | 11.95 | 11.70 | 11.70 | -0.59% | |
| 11.71 | 11.82 | 11.70 | 11.77 | +0.60% | |
| 11.80 | 11.80 | 11.56 | 11.70 | -0.59% | |
| 11.76 | 11.88 | 11.74 | 11.77 | -0.08% | |
| 11.88 | 11.88 | 11.60 | 11.78 | -0.34% | |
| 11.78 | 11.91 | 11.78 | 11.82 | +0.68% | |
| 11.75 | 11.86 | 11.69 | 11.74 | +0.77% | |
| 11.70 | 11.77 | 11.56 | 11.65 | -0.85% | |
| 11.80 | 11.89 | 11.72 | 11.75 | -0.84% | |
| 11.75 | 11.86 | 11.67 | 11.85 | +0.51% | |
| 11.80 | 11.85 | 11.71 | 11.79 | +0.51% | |
| 11.43 | 11.75 | 11.39 | 11.73 | +1.82% | |
| 11.51 | 11.67 | 11.47 | 11.52 | -0.09% | |
| 11.41 | 11.68 | 11.41 | 11.53 | +1.50% | |
| 11.32 | 11.39 | 11.23 | 11.36 | +0.53% | |
| 11.24 | 11.33 | 11.18 | 11.30 | +0.71% | |
| 11.24 | 11.36 | 11.17 | 11.22 | -0.09% | |
| 11.12 | 11.29 | 11.06 | 11.23 | +1.63% | |
| 11.11 | 11.19 | 10.99 | 11.05 | -1.25% | |
| 11.19 | 11.30 | 11.03 | 11.19 | +0.09% | |
| 11.37 | 11.49 | 11.17 | 11.18 | -1.76% | |
| 11.24 | 11.43 | 11.23 | 11.38 | +1.88% | |
| 11.40 | 11.45 | 11.12 | 11.17 | -2.45% | |
| 11.47 | 11.59 | 11.39 | 11.45 | -1.80% | |
| 11.87 | 12.06 | 11.62 | 11.66 | -2.18% | |
| 11.53 | 11.92 | 11.45 | 11.92 | +2.76% | |
| 11.70 | 11.77 | 11.47 | 11.60 | -0.34% | |
| 11.77 | 11.80 | 11.53 | 11.64 | -0.85% | |
| 11.79 | 12.00 | 11.70 | 11.74 | -1.01% | |
| 11.88 | 12.07 | 11.83 | 11.86 | -0.42% | |
| 11.86 | 12.03 | 11.85 | 11.91 | +1.45% | |
| 11.79 | 12.01 | 11.67 | 11.74 | -0.93% | |
| 11.79 | 11.90 | 11.72 | 11.85 | +0.59% | |
| 11.83 | 11.88 | 11.68 | 11.78 | +0.51% | |
| 11.75 | 11.82 | 11.69 | 11.72 | +0.17% | |
| 11.52 | 11.74 | 11.45 | 11.70 | +2.36% | |
| 11.55 | 11.65 | 11.41 | 11.43 | -1.30% | |
| 11.60 | 11.71 | 11.41 | 11.58 | +0.52% | |
| 11.38 | 11.63 | 11.38 | 11.52 | +0.35% | |
| 11.51 | 11.59 | 11.46 | 11.48 | -0.17% | |
| 11.29 | 11.53 | 11.25 | 11.50 | +2.77% | |
| 11.04 | 11.31 | 10.96 | 11.19 | +0.99% | |
| 11.00 | 11.15 | 10.88 | 11.08 | +0.82% | |
| 10.79 | 11.00 | 10.72 | 10.99 | +1.57% | |
| 10.91 | 11.01 | 10.76 | 10.82 | -0.82% | |
| 10.86 | 10.99 | 10.80 | 10.91 | +0.28% | |
| 10.90 | 11.05 | 10.86 | 10.88 | +0.18% | |
| 10.65 | 10.88 | 10.65 | 10.86 | +2.26% | |
| 10.73 | 10.74 | 10.56 | 10.62 | -0.84% | |
| 10.50 | 10.72 | 10.38 | 10.71 | +1.52% | |
| 10.30 | 10.56 | 10.25 | 10.55 | +2.53% | |
| 10.38 | 10.41 | 10.23 | 10.29 | -1.06% | |
| 10.23 | 10.45 | 10.17 | 10.40 | +2.46% | |
| 10.34 | 10.34 | 10.12 | 10.15 | -2.03% | |
| 10.30 | 10.52 | 10.30 | 10.36 | +1.17% | |
| 10.20 | 10.31 | 10.18 | 10.24 | 0.00% | |
| 10.27 | 10.29 | 10.11 | 10.24 | -0.29% | |
| 10.50 | 10.56 | 10.25 | 10.27 | -2.10% | |
| 10.37 | 10.58 | 10.33 | 10.49 | +1.35% | |
| 10.30 | 10.39 | 10.25 | 10.35 | +0.98% | |
| 10.29 | 10.33 | 10.19 | 10.25 | +2.30% | |
| 9.78 | 10.05 | 9.64 | 10.02 | +3.19% | |
| 9.83 | 9.92 | 9.69 | 9.71 | -1.82% | |
| 9.82 | 9.92 | 9.78 | 9.89 | +0.71% | |
| 9.81 | 9.88 | 9.79 | 9.82 | -0.10% | |
| 9.70 | 9.86 | 9.70 | 9.83 | +0.92% | |
| 9.73 | 9.80 | 9.66 | 9.74 | +0.52% | |
| 9.64 | 9.77 | 9.61 | 9.69 | +0.52% | |
| 9.52 | 9.65 | 9.48 | 9.64 | +0.84% | |
| 9.57 | 9.63 | 9.46 | 9.56 | +0.53% | |
| 9.68 | 9.68 | 9.48 | 9.51 | -1.25% | |
| 9.74 | 9.83 | 9.61 | 9.63 | -1.03% | |
| 9.59 | 9.75 | 9.54 | 9.73 | +0.83% | |
| 9.62 | 9.76 | 9.62 | 9.65 | +1.58% | |
| 9.53 | 9.67 | 9.45 | 9.50 | -0.73% | |
| 9.70 | 9.75 | 9.54 | 9.57 | -1.75% | |
| 9.56 | 9.81 | 9.54 | 9.74 | +1.78% | |
| 9.51 | 9.58 | 9.40 | 9.57 | +0.21% | |
| 9.49 | 9.60 | 9.44 | 9.55 | +0.95% | |
| 9.17 | 9.62 | 9.16 | 9.46 | +2.60% | |
| 9.22 | 9.29 | 9.15 | 9.22 | +2.44% | |
| 8.99 | 9.08 | 8.97 | 9.00 | -0.33% | |
| 8.97 | 9.03 | 8.89 | 9.03 | +0.22% | |
| 8.92 | 9.04 | 8.86 | 9.01 | +0.22% | |
| 9.11 | 9.11 | 8.98 | 8.99 | -0.22% | |
| 9.06 | 9.12 | 8.94 | 9.01 | +0.22% | |
| 9.01 | 9.10 | 8.96 | 8.99 | +0.45% | |
| 9.17 | 9.21 | 8.93 | 8.95 | -3.24% | |
| 9.31 | 9.42 | 9.22 | 9.25 | -0.11% | |
| 9.18 | 9.27 | 9.10 | 9.26 | +1.87% | |
| 9.01 | 9.21 | 9.00 | 9.09 | -0.22% | |
| 9.12 | 9.33 | 9.06 | 9.11 | +2.59% | |
| 9.04 | 9.12 | 8.86 | 8.88 | -2.52% | |
| 8.98 | 9.16 | 8.97 | 9.11 | +0.66% | |
| 9.01 | 9.19 | 8.99 | 9.05 | -0.44% | |
| 9.21 | 9.30 | 9.08 | 9.09 | -0.22% | |
| 9.04 | 9.21 | 9.03 | 9.11 | +2.02% | |
| 9.15 | 9.23 | 8.93 | 8.93 | -1.33% | |
| 9.14 | 9.21 | 9.03 | 9.05 | -2.16% | |
| 9.24 | 9.31 | 9.20 | 9.25 | -0.43% | |
| 9.30 | 9.46 | 9.26 | 9.29 | -0.64% | |
| 9.26 | 9.41 | 9.02 | 9.35 | -0.32% | |
| 9.43 | 9.47 | 9.25 | 9.38 | -2.09% | |
| 9.66 | 9.70 | 9.53 | 9.58 | -1.34% | |
| 9.63 | 9.83 | 9.59 | 9.71 | +1.68% | |
| 9.26 | 9.59 | 9.19 | 9.55 | +0.63% | |
| 9.21 | 9.50 | 9.04 | 9.49 | +2.26% | |
| 9.48 | 9.82 | 9.19 | 9.28 | -3.93% | |
| 9.48 | 9.67 | 9.30 | 9.66 | +3.09% | |
| 9.26 | 9.38 | 9.20 | 9.37 | +1.19% | |
| 9.26 | 9.29 | 9.13 | 9.26 | 0.00% | |
| 9.40 | 9.48 | 9.13 | 9.26 | -1.49% | |
| 9.33 | 9.45 | 9.21 | 9.40 | +0.21% | |
| 9.31 | 9.41 | 9.24 | 9.38 | +1.19% | |
| 9.32 | 9.45 | 9.27 | 9.27 | -0.75% | |
| 9.29 | 9.40 | 9.20 | 9.34 | +1.30% | |
| 9.21 | 9.29 | 9.07 | 9.22 | +0.55% | |
| 9.37 | 9.44 | 8.98 | 9.17 | -1.19% | |
| 9.43 | 9.46 | 9.26 | 9.28 | -1.07% | |
| 9.13 | 9.40 | 9.11 | 9.38 | +2.85% | |
| 9.11 | 9.18 | 9.02 | 9.12 | -0.33% | |
| 9.10 | 9.22 | 9.04 | 9.15 | +1.55% | |
| 9.07 | 9.12 | 8.89 | 9.01 | -0.44% | |
| 8.85 | 9.15 | 8.85 | 9.05 | +3.08% | |
| 8.78 | 8.88 | 8.69 | 8.78 | +0.57% | |
| 8.82 | 8.89 | 8.72 | 8.73 | -0.46% | |
| 8.90 | 8.93 | 8.75 | 8.77 | -2.12% | |
| 8.83 | 9.00 | 8.77 | 8.96 | +2.40% | |
| 8.91 | 9.03 | 8.74 | 8.75 | -1.13% | |
| 9.03 | 9.05 | 8.75 | 8.85 | -1.99% | |
| 9.02 | 9.08 | 8.99 | 9.03 | -0.11% | |
| 9.14 | 9.14 | 8.97 | 9.04 | -1.42% | |
| 9.27 | 9.46 | 9.16 | 9.17 | -0.76% | |
| 9.04 | 9.30 | 9.04 | 9.24 | +2.67% | |
| 8.96 | 9.09 | 8.92 | 9.00 | -1.53% | |
| 9.12 | 9.21 | 9.03 | 9.14 | -0.33% | |
| 9.06 | 9.24 | 9.02 | 9.17 | +1.55% | |
| 9.34 | 9.35 | 8.96 | 9.03 | -3.42% | |
| 9.25 | 9.43 | 9.25 | 9.35 | +1.08% | |
| 9.10 | 9.32 | 9.10 | 9.25 | -1.80% | |
| 9.31 | 9.48 | 9.29 | 9.42 | +1.40% | |
| 9.17 | 9.47 | 9.13 | 9.29 | +0.87% | |
| 9.44 | 9.44 | 9.14 | 9.21 | -2.44% | |
| 9.23 | 9.47 | 9.09 | 9.44 | +1.61% | |
| 9.23 | 9.35 | 9.04 | 9.29 | +1.75% | |
| 8.95 | 9.22 | 8.86 | 9.13 | +2.13% | |
| 9.07 | 9.07 | 8.93 | 8.94 | -1.87% | |
| 9.14 | 9.16 | 9.09 | 9.11 | -0.11% | |
| 9.09 | 9.14 | 9.03 | 9.12 | 0.00% | |
| 9.05 | 9.13 | 9.03 | 9.12 | +0.33% | |
| 9.03 | 9.15 | 9.03 | 9.09 | +0.55% | |
| 9.14 | 9.17 | 9.00 | 9.04 | -1.31% | |
| 9.15 | 9.23 | 9.12 | 9.16 | +0.11% | |
| 9.06 | 9.16 | 9.05 | 9.15 | +0.55% | |
| 9.31 | 9.31 | 9.09 | 9.10 | -1.30% | |
| 9.24 | 9.33 | 9.18 | 9.22 | +0.11% | |
| 9.27 | 9.28 | 9.15 | 9.21 | -0.75% | |
| 9.32 | 9.33 | 9.11 | 9.28 | +0.54% | |
| 9.23 | 9.29 | 9.18 | 9.23 | +0.54% | |
| 9.14 | 9.26 | 9.08 | 9.18 | +0.88% | |
| 9.07 | 9.22 | 9.00 | 9.10 | +0.55% | |
| 8.96 | 9.11 | 8.96 | 9.05 | +1.57% | |
| 8.94 | 8.97 | 8.87 | 8.91 | -0.22% | |
| 8.87 | 9.02 | 8.84 | 8.93 | 0.00% | |
| 9.14 | 9.17 | 8.87 | 8.93 | -2.83% | |
| 9.14 | 9.21 | 9.06 | 9.19 | +1.21% | |
| 9.27 | 9.27 | 9.07 | 9.08 | -1.30% | |
| 9.30 | 9.36 | 9.17 | 9.20 | -1.71% | |
| 9.44 | 9.44 | 9.24 | 9.36 | -0.32% | |
| 9.32 | 9.48 | 9.29 | 9.39 | +0.54% | |
| 9.24 | 9.43 | 9.24 | 9.34 | +1.85% | |
| 9.11 | 9.22 | 8.99 | 9.17 | +1.21% | |
| 9.06 | 9.23 | 8.95 | 9.06 | +0.78% | |
| 9.27 | 9.39 | 8.98 | 8.99 | -2.07% | |
| 9.18 | 9.26 | 9.04 | 9.18 | +0.55% | |
| 9.07 | 9.20 | 9.02 | 9.13 | +0.22% | |
| 9.45 | 9.54 | 9.11 | 9.11 | -4.00% | |
| 9.35 | 9.49 | 9.34 | 9.49 | +0.64% | |
| 9.47 | 9.57 | 9.39 | 9.43 | -0.84% | |
| 9.55 | 9.75 | 9.50 | 9.51 | -0.73% | |
| 9.87 | 9.91 | 9.58 | 9.58 | -2.84% | |
| 9.56 | 9.91 | 9.48 | 9.86 | +4.34% | |
| 9.42 | 9.71 | 9.19 | 9.45 | +1.83% | |
| 9.12 | 9.36 | 9.05 | 9.28 | +2.09% | |
| 8.98 | 9.16 | 8.89 | 9.09 | +1.68% | |
| 8.97 | 9.07 | 8.83 | 8.94 | -1.11% | |
| 8.81 | 9.09 | 8.72 | 9.04 | +2.15% | |
| 8.91 | 8.98 | 8.70 | 8.85 | -1.56% | |
| 8.99 | 9.10 | 8.97 | 8.99 | -0.99% | |
| 9.00 | 9.29 | 8.98 | 9.08 | +0.33% | |
| 9.18 | 9.18 | 9.02 | 9.05 | -1.84% | |
| 9.13 | 9.26 | 9.06 | 9.22 | +1.32% | |
| 9.21 | 9.21 | 9.09 | 9.10 | -0.44% | |
| 9.34 | 9.34 | 9.12 | 9.14 | -1.83% | |
| 9.27 | 9.43 | 9.23 | 9.31 | +0.98% | |
| 9.27 | 9.38 | 9.21 | 9.22 | -0.43% | |
| 9.25 | 9.32 | 9.15 | 9.26 | +0.65% | |
| 9.11 | 9.24 | 9.11 | 9.20 | +0.44% | |
| 9.33 | 9.40 | 9.11 | 9.16 | -2.03% | |
| 9.13 | 9.38 | 9.12 | 9.35 | +2.97% | |
| 8.84 | 9.11 | 8.82 | 9.08 | +1.23% | |
| 8.93 | 9.01 | 8.84 | 8.97 | +1.82% | |
| 9.01 | 9.04 | 8.76 | 8.81 | -2.22% | |
| 9.12 | 9.18 | 8.92 | 9.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SHO chart for longer ranges.