Sunstone Hotel Investors, Inc.
SHONYSEReal Estate● Active
$11.52
+$0.04(+0.35%)
Market Cap$2.1B
P/E Ratio—
52W High$11.63
52W Low$8.43
Sunstone Hotel Investors, Inc.（SHO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sho · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$13.91
Nov 5, 2021
-17.2% from here
5-Year Low5Y
$7.45
Apr 9, 2025
+54.6% from low
IPO Priceadj.
$17.00
Oct 21, 2004
-32.3% since IPO
1 Year Ago
$9.07
Jun 9, 2025
+27.0% in 1Y
5 Years Ago
$13.34
Jun 8, 2021
-13.7% in 5Y
10 Years Ago
$12.13
Jun 8, 2016
-5.1% in 10Y
Historical Price Data · SHO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.38 | $11.63 | $11.38 | $11.51 | $11.51 | 510K | +1.10% |
| Jun 5, 2026 | $11.51 | $11.59 | $11.46 | $11.48 | $11.48 | 1.7M | -0.26% |
| Jun 4, 2026 | $11.29 | $11.53 | $11.25 | $11.50 | $11.50 | 1.5M | +1.86% |
| Jun 3, 2026 | $11.04 | $11.31 | $10.96 | $11.19 | $11.19 | 1.8M | +1.36% |
| Jun 2, 2026 | $11.00 | $11.15 | $10.88 | $11.08 | $11.08 | 1.8M | +0.73% |
| Jun 1, 2026 | $10.79 | $11.00 | $10.72 | $10.99 | $10.99 | 2.1M | +1.85% |
| May 29, 2026 | $10.91 | $11.01 | $10.76 | $10.82 | $10.82 | 2.0M | -0.82% |
| May 28, 2026 | $10.86 | $10.99 | $10.80 | $10.91 | $10.91 | 1.6M | +0.46% |
| May 27, 2026 | $10.90 | $11.05 | $10.86 | $10.88 | $10.88 | 2.2M | -0.18% |
| May 26, 2026 | $10.65 | $10.88 | $10.65 | $10.86 | $10.86 | 3.3M | +1.97% |
| May 22, 2026 | $10.73 | $10.74 | $10.56 | $10.62 | $10.62 | 3.0M | -1.03% |
| May 21, 2026 | $10.50 | $10.72 | $10.38 | $10.71 | $10.71 | 3.5M | +2.00% |
| May 20, 2026 | $10.30 | $10.56 | $10.25 | $10.55 | $10.55 | 2.6M | +2.43% |
| May 19, 2026 | $10.38 | $10.41 | $10.23 | $10.29 | $10.29 | 2.4M | -0.87% |
| May 18, 2026 | $10.23 | $10.45 | $10.16 | $10.40 | $10.40 | 2.1M | +1.66% |
| May 15, 2026 | $10.34 | $10.34 | $10.12 | $10.15 | $10.15 | 2.7M | -1.84% |
| May 14, 2026 | $10.30 | $10.52 | $10.30 | $10.36 | $10.36 | 3.5M | +0.58% |
| May 13, 2026 | $10.20 | $10.31 | $10.18 | $10.24 | $10.24 | 1.1M | +0.39% |
| May 12, 2026 | $10.27 | $10.29 | $10.11 | $10.24 | $10.24 | 1.1M | -0.29% |
| May 11, 2026 | $10.50 | $10.56 | $10.25 | $10.27 | $10.27 | 1.2M | -2.19% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SHO
Jan 1 → Dec 31 · 6 years2026+28.5%$8.95 → $11.51
+28.5%
2025-24.5%$11.84 → $8.94
-24.5%
2024+10.4%$10.72 → $11.84
+10.4%
2023+9.6%$9.79 → $10.73
+9.6%
2022-18.1%$11.80 → $9.66
-18.1%
2021-12.5%$13.41 → $11.73
-12.5%
Best Year2026 · +28.5%
Worst Year2025 · -24.5%
Positive Years3 / 6
Avg Annual Return-1.1%
6Y Total Return-14.2%
6Y CAGR~-2.5% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$199.38+0.00%
Mkt Cap $140.7B
Prologis, Inc.
PLD
$142.54+0.00%
Mkt Cap $132.9B
Equinix, Inc.
EQIX
$1,061.21+0.00%
Mkt Cap $104.7B
American Tower Corporation
AMT
$189.62+0.00%
Mkt Cap $88.3B
Simon Property Group, Inc.
SPG
$206.77+0.00%
Mkt Cap $67.1B
Digital Realty Trust, Inc.
DLR
$181.61+0.00%
Mkt Cap $63.8B
Realty Income Corporation
O
$59.98+0.00%
Mkt Cap $55.9B
Public Storage
PSA
$310.78+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.88+0.00%
Mkt Cap $40.1B
CBRE Group, Inc.
CBRE
$132.03+0.00%
Mkt Cap $38.7BWhat If You Invested in SHO?
If you invested $1,000 in SHO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$949
Total Return-5.1%
CAGR~-0.5% / yr
Profit$-51
Based on Jun 8, 2016 · $12.13Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sunstone Hotel Investors, Inc.（SHO）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $11.52。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SHO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SHO 历史股价FMP 日线复权 OHLCV