Sunstone Hotel Investors Inc. Sunstone Hotel Investors Inc. Common Sharesのデータ

Sunstone Hotel Investors Inc. Sunstone Hotel Investors Inc. Common Sharesの基本情報

名前 Sunstone Hotel Investors Inc. Sunstone Hotel Investors Inc. Common Shares
ティッカー SHO
United States
上場年 2004.0
セクター Consumer Services

Sunstone Hotel Investors Inc. Sunstone Hotel Investors Inc. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.25 11.89 12.01 12.13 2199300.0 12.13
2021-02-12 12.26 11.63 12.26 11.93 2477100.0 11.93
2021-02-11 11.47 11.17 11.18 11.41 2036100.0 11.41
2021-02-10 11.27 10.98 11.03 11.15 2459900.0 11.15
2021-02-09 11.16 10.81 11.16 10.99 1351600.0 10.99
2021-02-08 11.28 11.06 11.13 11.22 1769200.0 11.22
2021-02-05 11.35 10.99 11.28 11.13 1124600.0 11.13
2021-02-04 11.28 10.93 11.08 11.15 1565700.0 11.15
2021-02-03 11.07 10.66 10.77 11.05 1464800.0 11.05
2021-02-02 10.87 10.57 10.6 10.85 2428100.0 10.85
2021-02-01 10.72 10.38 10.71 10.52 1677400.0 10.52
2021-01-29 10.93 10.39 10.9 10.7 3369800.0 10.7
2021-01-28 11.1 10.26 10.39 10.96 2699800.0 10.96
2021-01-27 10.6 10.14 10.3 10.25 1767500.0 10.25
2021-01-26 11.04 10.5 10.97 10.52 1439900.0 10.52
2021-01-25 11.11 10.8 11.05 10.9 1540000.0 10.9
2021-01-22 11.2 11.0 11.06 11.2 767500.0 11.2
2021-01-21 11.64 11.19 11.59 11.2 1093400.0 11.2
2021-01-20 11.67 11.12 11.18 11.64 2233700.0 11.64
2021-01-19 11.28 10.95 11.28 11.23 1228400.0 11.23
2021-01-15 11.28 10.84 11.18 11.21 1711900.0 11.21
2021-01-14 11.61 11.26 11.47 11.31 2030500.0 11.31
2021-01-13 11.37 11.03 11.03 11.32 1579700.0 11.32
2021-01-12 11.09 10.82 10.89 11.03 1522200.0 11.03
2021-01-11 11.13 10.78 11.01 10.89 1465300.0 10.89
2021-01-08 11.31 11.06 11.27 11.22 952300.0 11.22
2021-01-07 11.61 11.18 11.54 11.27 1106000.0 11.27
2021-01-06 11.48 10.94 11.22 11.4 1859400.0 11.4
2021-01-05 11.09 10.76 10.93 10.93 1358900.0 10.93
2021-01-04 11.54 10.81 11.37 10.95 2320100.0 10.95
2020-12-31 11.45 11.12 11.22 11.33 1252400.0 11.33
2020-12-30 11.49 11.18 11.18 11.25 1014100.0 11.25
2020-12-29 11.56 11.19 11.48 11.19 1216200.0 11.19
2020-12-28 11.61 11.28 11.39 11.42 1511700.0 11.42
2020-12-24 11.4 11.14 11.25 11.35 1047900.0 11.35
2020-12-23 11.3 10.93 11.01 11.21 2614500.0 11.21
2020-12-22 11.0 10.79 10.91 10.91 2835900.0 10.91
2020-12-21 10.91 10.45 10.64 10.91 1585900.0 10.91
2020-12-18 11.08 10.73 11.08 10.89 4943300.0 10.89
2020-12-17 11.3 10.9 11.27 11.13 1884400.0 11.13
2020-12-16 11.36 11.16 11.3 11.21 2241400.0 11.21
2020-12-15 11.28 10.84 11.04 11.27 2001300.0 11.27
2020-12-14 11.29 10.8 11.27 10.88 3151800.0 10.88
2020-12-11 11.12 10.71 10.78 11.03 2535900.0 11.03
2020-12-10 10.89 10.34 10.52 10.82 1887100.0 10.82
2020-12-09 11.2 10.92 11.04 11.04 1576100.0 11.04
2020-12-08 11.06 10.74 10.74 10.99 1252000.0 10.99
2020-12-07 11.48 10.79 11.28 10.84 1765300.0 10.84
2020-12-04 11.49 11.15 11.15 11.34 3030800.0 11.34
2020-12-03 11.34 10.95 11.12 11.0 2549100.0 11.0
2020-12-02 11.15 10.37 10.55 11.06 4957200.0 11.06
2020-12-01 10.76 10.55 10.75 10.63 3524400.0 10.63
2020-11-30 10.84 10.5 10.76 10.5 2274500.0 10.5
2020-11-27 10.9 10.72 10.86 10.85 1265500.0 10.85
2020-11-25 10.95 10.53 10.73 10.92 2451300.0 10.92
2020-11-24 11.08 10.73 10.84 10.79 3649700.0 10.79
2020-11-23 10.67 10.03 10.2 10.58 3086800.0 10.58
2020-11-20 10.74 10.25 10.74 10.33 3355300.0 10.33
2020-11-19 10.85 10.15 10.33 10.8 4927000.0 10.8
2020-11-18 10.82 10.42 10.73 10.43 4590900.0 10.43
2020-11-17 10.82 9.96 10.0 10.71 6964000.0 10.71
2020-11-16 10.52 9.89 10.43 10.15 6426900.0 10.15
2020-11-13 9.99 9.42 9.57 9.94 3097400.0 9.94
2020-11-12 9.74 9.37 9.61 9.49 3241700.0 9.49
2020-11-11 10.11 9.57 10.0 9.8 2954400.0 9.8
2020-11-10 10.35 9.96 10.01 10.01 8930000.0 10.01
2020-11-09 10.81 9.08 9.08 9.86 10915900.0 9.86
2020-11-06 8.4 7.85 8.26 7.96 2315800.0 7.96
2020-11-05 8.29 7.94 8.06 8.21 3587800.0 8.21
2020-11-04 8.12 7.7 7.97 8.05 3635100.0 8.05
2020-11-03 8.17 7.78 7.78 8.09 3142800.0 8.09
2020-11-02 7.66 7.36 7.52 7.66 1408000.0 7.66
2020-10-30 7.61 7.3 7.46 7.42 1851500.0 7.42
2020-10-29 7.51 7.12 7.25 7.49 2384200.0 7.49
2020-10-28 7.58 7.25 7.46 7.27 2055900.0 7.27
2020-10-27 8.02 7.64 7.9 7.64 1682900.0 7.64
2020-10-26 8.24 7.86 8.17 7.95 1171700.0 7.95
2020-10-23 8.5 8.28 8.34 8.28 2415600.0 8.28
2020-10-22 8.28 7.98 7.98 8.24 3009400.0 8.24
2020-10-21 7.98 7.61 7.71 7.98 2712100.0 7.98
2020-10-20 7.85 7.57 7.64 7.74 1818600.0 7.74
2020-10-19 7.75 7.48 7.67 7.55 1940000.0 7.55
2020-10-16 7.72 7.55 7.67 7.65 2072600.0 7.65
2020-10-15 7.8 7.26 7.34 7.68 4220200.0 7.68
2020-10-14 7.72 7.44 7.61 7.46 2921700.0 7.46
2020-10-13 7.96 7.59 7.96 7.66 2604900.0 7.66
2020-10-12 8.18 8.02 8.15 8.05 1912100.0 8.05
2020-10-09 8.44 8.14 8.31 8.19 2427800.0 8.19
2020-10-08 8.37 8.12 8.35 8.27 2049700.0 8.27
2020-10-07 8.28 8.14 8.21 8.23 1691200.0 8.23
2020-10-06 8.37 8.12 8.26 8.15 2749300.0 8.15
2020-10-05 8.37 8.06 8.34 8.18 1715400.0 8.18
2020-10-02 8.29 7.78 7.82 8.25 1988100.0 8.25
2020-10-01 8.09 7.83 8.02 8.08 2862500.0 8.08
2020-09-30 8.17 7.81 7.98 7.94 3439000.0 7.94
2020-09-29 8.33 7.84 8.33 7.96 1612600.0 7.96
2020-09-28 8.14 7.83 7.92 8.04 1393300.0 8.04
2020-09-25 7.8 7.43 7.45 7.76 1717400.0 7.76
2020-09-24 7.59 7.19 7.27 7.48 2267400.0 7.48
2020-09-23 7.93 7.26 7.69 7.3 3249700.0 7.3
2020-09-22 7.73 7.5 7.63 7.54 5166600.0 7.54
2020-09-21 7.91 7.51 7.91 7.6 4004000.0 7.6
2020-09-18 8.45 8.11 8.45 8.11 6250200.0 8.11
2020-09-17 8.67 8.39 8.54 8.41 3005000.0 8.41
2020-09-16 8.83 8.37 8.64 8.65 3598900.0 8.65
2020-09-15 8.68 8.34 8.36 8.61 2703100.0 8.61
2020-09-14 8.35 7.99 8.07 8.32 1833500.0 8.32
2020-09-11 8.02 7.77 8.0 7.94 2277400.0 7.94
2020-09-10 8.25 7.99 8.19 8.0 1580000.0 8.0
2020-09-09 8.23 8.0 8.23 8.13 2277000.0 8.13
2020-09-08 8.51 8.17 8.5 8.17 2034700.0 8.17
2020-09-04 8.59 8.28 8.51 8.57 2768400.0 8.57
2020-09-03 8.65 8.34 8.36 8.37 2622100.0 8.37
2020-09-02 8.44 8.2 8.33 8.33 2686800.0 8.33
2020-09-01 8.49 8.12 8.26 8.38 1487800.0 8.38
2020-08-31 8.65 8.27 8.59 8.33 2703300.0 8.33
2020-08-28 8.69 8.42 8.59 8.62 2285800.0 8.62
2020-08-27 8.59 8.05 8.05 8.49 3436300.0 8.49
2020-08-26 8.11 7.95 8.06 8.01 1804700.0 8.01
2020-08-25 8.22 7.97 8.17 8.1 2262200.0 8.1
2020-08-24 8.1 7.68 7.79 8.09 1570400.0 8.09
2020-08-21 7.93 7.68 7.84 7.75 2365600.0 7.75
2020-08-20 8.03 7.75 7.8 7.87 1380900.0 7.87
2020-08-19 8.04 7.8 7.91 7.87 1970500.0 7.87
2020-08-18 8.07 7.82 8.05 7.9 1976000.0 7.9
2020-08-17 8.35 8.03 8.35 8.1 1974000.0 8.1
2020-08-14 8.46 8.26 8.29 8.31 1595700.0 8.31
2020-08-13 8.81 8.36 8.65 8.38 2949400.0 8.38
2020-08-12 8.81 8.55 8.7 8.7 3362300.0 8.7
2020-08-11 8.88 8.62 8.63 8.62 6743700.0 8.62
2020-08-10 8.49 8.12 8.32 8.45 2411400.0 8.45
2020-08-07 8.13 7.56 7.59 8.08 4173800.0 8.08
2020-08-06 7.7 7.56 7.59 7.65 1745100.0 7.65
2020-08-05 7.8 7.4 7.74 7.6 2983700.0 7.6
2020-08-04 7.72 7.13 7.13 7.66 3829800.0 7.66
2020-08-03 7.42 7.25 7.42 7.3 2668700.0 7.3
2020-07-31 7.56 7.15 7.48 7.48 2508400.0 7.48
2020-07-30 7.51 7.31 7.45 7.51 1547400.0 7.51
2020-07-29 7.68 7.36 7.64 7.63 2298100.0 7.63
2020-07-28 7.44 7.21 7.25 7.39 2439300.0 7.39
2020-07-27 7.37 7.19 7.2 7.3 3513900.0 7.3
2020-07-24 7.34 7.0 7.01 7.27 4058000.0 7.27
2020-07-23 7.48 7.22 7.39 7.42 2477100.0 7.42
2020-07-22 7.51 7.31 7.39 7.5 2556000.0 7.5
2020-07-21 7.53 7.35 7.38 7.47 3046500.0 7.47
2020-07-20 7.52 7.19 7.46 7.29 3286600.0 7.29
2020-07-17 7.87 7.52 7.87 7.53 2166600.0 7.53
2020-07-16 7.97 7.77 7.96 7.86 1546200.0 7.86
2020-07-15 8.19 7.68 7.7 8.08 4926900.0 8.08
2020-07-14 7.81 7.48 7.8 7.49 2227400.0 7.49
2020-07-13 8.1 7.72 7.87 7.84 2640700.0 7.84
2020-07-10 7.83 7.55 7.61 7.8 1865500.0 7.8
2020-07-09 7.77 7.38 7.71 7.6 3348400.0 7.6
2020-07-08 7.89 7.61 7.73 7.73 2395900.0 7.73
2020-07-07 7.94 7.68 7.92 7.73 2728800.0 7.73
2020-07-06 8.31 7.89 8.2 8.06 3240800.0 8.06
2020-07-02 8.32 7.97 8.24 7.98 2011500.0 7.98
2020-07-01 8.54 7.98 8.2 8.0 2859600.0 8.0
2020-06-30 8.29 8.04 8.2 8.15 3899100.0 8.15
2020-06-29 8.35 7.93 8.01 8.16 5403400.0 8.16
2020-06-26 8.13 7.88 8.0 7.94 6211300.0 7.94
2020-06-25 8.26 7.92 8.12 8.1 2965200.0 8.1
2020-06-24 8.33 7.92 8.26 8.23 4407900.0 8.23
2020-06-23 8.71 8.34 8.65 8.48 3315900.0 8.48
2020-06-22 8.73 8.34 8.64 8.54 3878900.0 8.54
2020-06-19 9.03 8.64 8.85 8.69 9696200.0 8.69
2020-06-18 9.01 8.52 8.95 8.73 11912700.0 8.73
2020-06-17 9.77 9.14 9.7 9.17 4614400.0 9.17
2020-06-16 10.06 9.41 9.99 9.67 4213000.0 9.67
2020-06-15 9.62 9.16 9.28 9.48 4044500.0 9.48
2020-06-12 9.87 9.32 9.84 9.76 3871900.0 9.76
2020-06-11 9.72 8.93 9.21 9.37 5184100.0 9.37
2020-06-10 10.64 9.65 10.46 10.23 8887200.0 10.23
2020-06-09 10.67 10.02 10.22 10.65 5420100.0 10.65
2020-06-08 10.63 10.16 10.16 10.54 7126400.0 10.54
2020-06-05 10.81 9.76 10.35 9.86 8435900.0 9.86
2020-06-04 9.75 9.31 9.5 9.69 4006200.0 9.69
2020-06-03 9.67 9.05 9.27 9.54 2775900.0 9.54
2020-06-02 9.23 8.95 9.1 9.06 2050400.0 9.06
2020-06-01 9.19 8.75 8.82 8.96 1936200.0 8.96
2020-05-29 9.05 8.69 8.84 8.85 2907000.0 8.85
2020-05-28 9.51 8.89 9.43 9.01 1595300.0 9.01
2020-05-27 9.61 9.14 9.39 9.29 2404400.0 9.29
2020-05-26 9.18 8.98 9.03 9.05 2318800.0 9.05
2020-05-22 8.79 8.37 8.76 8.53 1255500.0 8.53
2020-05-21 8.8 8.57 8.58 8.68 1359900.0 8.68
2020-05-20 8.66 8.43 8.6 8.61 2733500.0 8.61
2020-05-19 8.7 8.26 8.45 8.44 4752100.0 8.44
2020-05-18 8.56 7.74 7.74 8.53 5113300.0 8.53
2020-05-15 7.47 7.03 7.29 7.39 2814400.0 7.39
2020-05-14 7.35 6.68 6.87 7.34 5010500.0 7.34
2020-05-13 7.27 6.79 7.24 7.04 6872000.0 7.04
2020-05-12 8.08 7.37 7.87 7.4 3189300.0 7.4
2020-05-11 8.37 7.82 8.28 7.85 3968000.0 7.85
2020-05-08 9.0 8.14 8.86 8.47 3646200.0 8.47
2020-05-07 8.78 8.18 8.28 8.67 2995800.0 8.67
2020-05-06 8.73 8.09 8.6 8.11 2748500.0 8.11
2020-05-05 9.05 8.53 8.88 8.57 1986900.0 8.57
2020-05-04 8.78 8.44 8.45 8.68 2496300.0 8.68
2020-05-01 9.02 8.65 8.88 8.73 2033900.0 8.73
2020-04-30 9.28 9.02 9.28 9.19 2926900.0 9.19
2020-04-29 9.96 9.22 9.25 9.6 4124600.0 9.6
2020-04-28 9.37 8.83 9.24 9.02 3603600.0 9.02
2020-04-27 8.99 8.38 8.45 8.94 4107900.0 8.94
2020-04-24 8.49 8.08 8.23 8.37 4124400.0 8.37
2020-04-23 8.47 7.99 8.03 8.17 4886800.0 8.17
2020-04-22 8.29 7.94 8.15 8.0 5508800.0 8.0
2020-04-21 8.23 7.9 7.9 7.99 3878400.0 7.99
2020-04-20 8.57 8.23 8.41 8.26 2128300.0 8.26
2020-04-17 8.95 8.53 8.65 8.65 3774100.0 8.65
2020-04-16 8.63 8.1 8.49 8.34 2437700.0 8.34
2020-04-15 8.73 8.05 8.41 8.53 3083200.0 8.53
2020-04-14 9.04 8.49 8.8 8.75 1792500.0 8.75
2020-04-13 8.92 8.47 8.89 8.61 1823300.0 8.61
2020-04-09 9.52 8.87 9.14 8.93 3924800.0 8.93
2020-04-08 8.86 8.17 8.32 8.75 2862000.0 8.75
2020-04-07 9.35 7.99 9.0 8.15 3956200.0 8.15
2020-04-06 8.79 8.24 8.29 8.39 5506200.0 8.39
2020-04-03 8.24 7.52 8.0 7.77 3082700.0 7.77
2020-04-02 8.66 7.88 8.12 8.09 2677600.0 8.09
2020-04-01 8.39 7.82 8.16 8.38 3170400.0 8.38
2020-03-31 9.28 8.13 8.67 8.71 4853600.0 8.71
2020-03-30 8.86 8.14 8.74 8.67 2998900.0 8.67
2020-03-27 9.11 8.14 8.7 8.83 3206400.0 8.78
2020-03-26 9.54 8.77 8.97 9.14 4339600.0 9.09
2020-03-25 9.0 7.64 8.34 8.82 5823800.0 8.77
2020-03-24 8.78 7.85 8.4 8.19 4899200.0 8.14
2020-03-23 7.94 7.22 7.44 7.84 8051200.0 7.8
2020-03-20 8.13 7.15 7.31 7.48 7899700.0 7.44
2020-03-19 7.59 6.42 6.86 7.19 5498300.0 7.15
2020-03-18 7.73 5.75 7.54 6.99 7374300.0 6.95
2020-03-17 8.12 6.87 8.0 8.12 7802400.0 8.07
2020-03-16 8.91 7.58 8.9 7.7 7863500.0 7.66
2020-03-13 9.63 8.28 8.73 9.63 9618800.0 9.58
2020-03-12 8.66 7.81 8.64 8.27 7973000.0 8.22
2020-03-11 9.8 9.08 9.74 9.14 10667300.0 9.09
2020-03-10 10.41 9.54 9.96 10.01 7004400.0 9.95
2020-03-09 10.05 9.52 9.91 9.61 7254800.0 9.56
2020-03-06 10.88 9.92 9.93 10.59 8370300.0 10.53
2020-03-05 10.86 10.11 10.8 10.38 5497900.0 10.32
2020-03-04 11.19 10.81 10.98 11.1 5215900.0 11.04
2020-03-03 11.57 10.67 11.31 10.83 6129600.0 10.77
2020-03-02 11.34 10.72 11.02 11.31 5015500.0 11.25
2020-02-28 11.44 10.81 11.0 10.95 8796700.0 10.89
2020-02-27 11.89 11.15 11.38 11.26 8666900.0 11.2
2020-02-26 12.11 11.63 12.01 11.63 6144100.0 11.56
2020-02-25 12.8 11.97 12.79 11.99 4452700.0 11.92
2020-02-24 13.09 12.75 13.06 12.77 2378200.0 12.7
2020-02-21 13.31 13.01 13.09 13.26 3073500.0 13.18
2020-02-20 13.12 12.78 12.86 13.1 2814700.0 13.03
2020-02-19 13.62 12.88 13.35 12.97 3283900.0 12.9
2020-02-18 13.51 13.33 13.47 13.34 2747400.0 13.26