Sunstone Hotel Investors, Inc. ( SHO) - Price History
Monthly price history for SHO (Sunstone Hotel Investors, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $11.75 | $11.75 |
| June 2026 | $11.45 | $11.45 |
| May 2026 | $10.74 | $10.82 |
| April 2026 | $9.74 | $9.82 |
| March 2026 | $8.94 | $9.01 |
| February 2026 | $9.12 | $9.28 |
| January 2026 | $8.62 | $8.77 |
| December 2025 | $8.78 | $8.94 |
| November 2025 | $9.10 | $9.36 |
| October 2025 | $8.61 | $8.85 |
| September 2025 | $9.11 | $9.37 |
| August 2025 | $9.13 | $9.48 |
| July 2025 | $8.43 | $8.75 |
| June 2025 | $8.36 | $8.68 |
| May 2025 | $8.55 | $8.96 |
| April 2025 | $7.95 | $8.34 |
| March 2025 | $8.98 | $9.41 |
| February 2025 | $9.90 | $10.48 |
| January 2025 | $10.70 | $11.33 |
| December 2024 | $11.18 | $11.84 |
| November 2024 | $10.08 | $10.75 |
| October 2024 | $9.46 | $10.09 |
| September 2024 | $9.68 | $10.32 |
| August 2024 | $9.70 | $10.43 |
| July 2024 | $9.63 | $10.36 |
| June 2024 | $9.72 | $10.46 |
| May 2024 | $9.47 | $10.28 |
| April 2024 | $9.40 | $10.20 |
| March 2024 | $10.26 | $11.14 |
| February 2024 | $10.24 | $11.19 |
| January 2024 | $9.77 | $10.67 |
| December 2023 | $9.82 | $10.73 |
| November 2023 | $8.94 | $9.88 |
| October 2023 | $8.41 | $9.30 |
| September 2023 | $8.46 | $9.35 |
| August 2023 | $8.06 | $8.98 |
| July 2023 | $9.15 | $10.19 |
| June 2023 | $9.09 | $10.12 |
| May 2023 | $8.82 | $9.87 |
| April 2023 | $8.51 | $9.53 |
| March 2023 | $8.83 | $9.88 |
| February 2023 | $9.39 | $10.57 |
| January 2023 | $9.77 | $10.99 |
| December 2022 | $8.58 | $9.66 |
| November 2022 | $9.71 | $10.99 |
| October 2022 | $9.86 | $11.15 |
| September 2022 | $8.33 | $9.42 |
| August 2022 | $9.58 | $10.89 |
| July 2022 | $9.96 | $11.33 |
| June 2022 | $8.72 | $9.92 |
| May 2022 | $10.53 | $11.97 |
| April 2022 | $10.77 | $12.25 |
| March 2022 | $10.36 | $11.78 |
| February 2022 | $9.30 | $10.58 |
| January 2022 | $9.95 | $11.31 |
| December 2021 | $10.32 | $11.73 |
| November 2021 | $9.56 | $10.87 |
| October 2021 | $10.85 | $12.34 |
| September 2021 | $10.50 | $11.94 |
| August 2021 | $10.19 | $11.59 |
| July 2021 | $10.15 | $11.54 |
| June 2021 | $10.92 | $12.42 |
| May 2021 | $11.05 | $12.56 |
| April 2021 | $11.57 | $13.16 |
| March 2021 | $10.96 | $12.46 |
| February 2021 | $11.62 | $13.21 |
| January 2021 | $9.41 | $10.70 |
| December 2020 | $9.96 | $11.33 |
| November 2020 | $9.24 | $10.50 |
| October 2020 | $6.53 | $7.42 |
| September 2020 | $6.98 | $7.94 |
| August 2020 | $7.33 | $8.33 |
| July 2020 | $6.58 | $7.48 |
| June 2020 | $7.17 | $8.15 |
| May 2020 | $7.78 | $8.85 |
| April 2020 | $8.08 | $9.19 |
| March 2020 | $7.66 | $8.71 |
| February 2020 | $9.58 | $10.95 |
| January 2020 | $11.09 | $12.68 |
| December 2019 | $12.17 | $13.92 |
| November 2019 | $11.74 | $14 |
| October 2019 | $11.33 | $13.51 |
| September 2019 | $11.52 | $13.74 |
| August 2019 | $10.98 | $13.14 |
| July 2019 | $11.04 | $13.21 |
| June 2019 | $11.45 | $13.71 |
| May 2019 | $11.17 | $13.42 |
| April 2019 | $11.98 | $14.40 |
| March 2019 | $11.98 | $14.40 |
| February 2019 | $12.48 | $15.05 |
| January 2019 | $11.86 | $14.30 |
| December 2018 | $10.79 | $13.01 |
| November 2018 | $12.15 | $15.26 |
| October 2018 | $11.52 | $14.47 |
| September 2018 | $13.02 | $16.36 |
| August 2018 | $13.32 | $16.78 |
| July 2018 | $12.91 | $16.27 |
| June 2018 | $13.19 | $16.62 |
| May 2018 | $13.76 | $17.39 |
| April 2018 | $12.34 | $15.60 |
| March 2018 | $12.04 | $15.22 |
| February 2018 | $11.38 | $14.43 |
| January 2018 | $13.28 | $16.85 |
| December 2017 | $13.03 | $16.53 |
| November 2017 | $12.73 | $16.71 |
| October 2017 | $12.43 | $16.32 |
| September 2017 | $12.24 | $16.07 |
| August 2017 | $12 | $15.80 |
| July 2017 | $12.36 | $16.28 |
| June 2017 | $12.24 | $16.12 |
| May 2017 | $11.82 | $15.61 |
| April 2017 | $11.27 | $14.89 |
| March 2017 | $11.61 | $15.33 |
| February 2017 | $11.13 | $14.75 |
| January 2017 | $11.11 | $14.72 |
| December 2016 | $11.51 | $15.25 |
| November 2016 | $10.60 | $14.54 |
| October 2016 | $9.16 | $12.56 |
| September 2016 | $9.32 | $12.79 |
| August 2016 | $10.08 | $13.89 |
| July 2016 | $9.66 | $13.30 |
| June 2016 | $8.76 | $12.07 |
| May 2016 | $8.70 | $12.04 |
| April 2016 | $9.26 | $12.81 |
| March 2016 | $10.12 | $14 |
| February 2016 | $9.29 | $12.90 |
| January 2016 | $8.56 | $11.88 |
| December 2015 | $8.99 | $12.49 |
| November 2015 | $9.61 | $14.68 |
| October 2015 | $9.46 | $14.46 |
| September 2015 | $8.66 | $13.23 |
| August 2015 | $9.02 | $13.83 |
| July 2015 | $9.17 | $14.07 |
| June 2015 | $9.78 | $15.01 |
| May 2015 | $9.92 | $15.26 |
| April 2015 | $10.12 | $15.58 |
| March 2015 | $10.83 | $16.67 |
| February 2015 | $11.30 | $17.45 |
| January 2015 | $11.04 | $17.05 |
| December 2014 | $10.69 | $16.51 |
| November 2014 | $10.15 | $16.01 |
| October 2014 | $9.71 | $15.31 |
| September 2014 | $8.76 | $13.82 |
| August 2014 | $9.21 | $14.57 |
| July 2014 | $8.97 | $14.19 |
| June 2014 | $9.43 | $14.93 |
| May 2014 | $9.25 | $14.69 |
| April 2014 | $9.01 | $14.31 |
| March 2014 | $8.65 | $13.73 |
| February 2014 | $8.48 | $13.52 |
| January 2014 | $8.05 | $12.83 |
| December 2013 | $8.41 | $13.40 |
| November 2013 | $8.17 | $13.07 |
| October 2013 | $8.28 | $13.25 |
| September 2013 | $7.96 | $12.74 |
| August 2013 | $7.49 | $12.03 |
| July 2013 | $8.06 | $12.94 |
| June 2013 | $7.52 | $12.08 |
| May 2013 | $7.51 | $12.06 |
| April 2013 | $7.73 | $12.41 |
| March 2013 | $7.66 | $12.31 |
| February 2013 | $7.06 | $11.33 |
| January 2013 | $7.20 | $11.57 |
| December 2012 | $6.67 | $10.71 |
| November 2012 | $6.43 | $10.32 |
| October 2012 | $6.15 | $9.88 |
| September 2012 | $6.85 | $11 |
| August 2012 | $6.49 | $10.43 |
| July 2012 | $6.23 | $10.01 |
| June 2012 | $6.84 | $10.99 |
| May 2012 | $6.23 | $10.01 |
| April 2012 | $6.35 | $10.20 |
| March 2012 | $6.06 | $9.74 |
| February 2012 | $5.59 | $8.98 |
| January 2012 | $5.78 | $9.29 |
| December 2011 | $5.08 | $8.15 |
| November 2011 | $4.74 | $7.62 |
| October 2011 | $4.33 | $6.95 |
| September 2011 | $3.54 | $5.69 |
| August 2011 | $3.76 | $6.04 |
| July 2011 | $5.55 | $8.91 |
| June 2011 | $5.77 | $9.27 |
| May 2011 | $6.33 | $10.17 |
| April 2011 | $6.51 | $10.46 |
| March 2011 | $6.34 | $10.19 |
| February 2011 | $6.69 | $10.74 |
| January 2011 | $6.36 | $10.21 |
| December 2010 | $6.43 | $10.33 |
| November 2010 | $5.93 | $9.52 |
| October 2010 | $6.76 | $10.85 |
| September 2010 | $5.65 | $9.07 |
| August 2010 | $5.34 | $8.57 |
| July 2010 | $6.43 | $10.32 |
| June 2010 | $6.18 | $9.93 |
| May 2010 | $6.87 | $11.03 |
| April 2010 | $7.93 | $12.73 |
| March 2010 | $6.96 | $11.17 |
| February 2010 | $5.57 | $8.94 |
| January 2010 | $5.35 | $8.59 |
| December 2009 | $5.53 | $8.88 |
| November 2009 | $5.04 | $8.10 |
| October 2009 | $4.70 | $7.55 |
| September 2009 | $4.42 | $7.10 |
| August 2009 | $3.90 | $6.26 |
| July 2009 | $3.46 | $5.56 |
| June 2009 | $3.33 | $5.35 |
| May 2009 | $3.62 | $5.81 |
| April 2009 | $3.29 | $5.29 |
| March 2009 | $1.64 | $2.63 |
| February 2009 | $1.36 | $2.19 |
| January 2009 | $2.68 | $4.31 |
| December 2008 | $3.85 | $6.19 |
| November 2008 | $2.46 | $4.77 |
| October 2008 | $3.38 | $6.55 |
| September 2008 | $6.96 | $13.50 |
| August 2008 | $7.13 | $14.18 |
| July 2008 | $6.51 | $12.94 |
| June 2008 | $8.35 | $16.60 |
| May 2008 | $9.49 | $19.25 |
| April 2008 | $9.21 | $18.68 |
| March 2008 | $7.89 | $16.01 |
| February 2008 | $7.56 | $15.66 |
| January 2008 | $8.03 | $16.64 |
| December 2007 | $8.83 | $18.29 |
| November 2007 | $11 | $23.20 |
| October 2007 | $13.19 | $27.81 |
| September 2007 | $12.16 | $25.64 |
| August 2007 | $12.63 | $26.96 |
| July 2007 | $11.62 | $24.82 |
| June 2007 | $13.30 | $28.39 |
| May 2007 | $13.66 | $29.51 |
| April 2007 | $13.20 | $28.52 |
| March 2007 | $12.62 | $27.26 |
| February 2007 | $12.96 | $28.34 |
| January 2007 | $12.94 | $28.29 |
| December 2006 | $12.23 | $26.73 |
| November 2006 | $12.60 | $27.88 |
| October 2006 | $13.31 | $29.46 |
| September 2006 | $13.43 | $29.72 |
| August 2006 | $13.37 | $29.90 |
| July 2006 | $12.68 | $28.36 |
| June 2006 | $13 | $29.06 |
| May 2006 | $12.26 | $27.70 |
| April 2006 | $12.72 | $28.74 |
| March 2006 | $12.82 | $28.97 |
| February 2006 | $12.86 | $29.36 |
| January 2006 | $12.92 | $29.50 |
| December 2005 | $11.64 | $26.57 |
| November 2005 | $10.96 | $25.30 |
| October 2005 | $9.70 | $22.40 |
| September 2005 | $10.57 | $24.39 |
| August 2005 | $10.83 | $25.30 |
| July 2005 | $11.07 | $25.86 |
| June 2005 | $10.39 | $24.26 |
| May 2005 | $9.74 | $23.01 |
| April 2005 | $9.29 | $21.96 |
| March 2005 | $9.08 | $21.45 |
| February 2005 | $9.29 | $22.25 |
| January 2005 | $8.73 | $20.90 |
| December 2004 | $8.68 | $20.78 |
| November 2004 | $7.52 | $18.27 |
| October 2004 | $6.94 | $16.85 |
SHO
Price: $11.75
52 week price:
Dividend Yield: 3.16%
5-year range yield:
Forward Dividend Yield: 3.04%
Payout Ratio: 43.90%
Payout Ratio Range:
Dividend Per Share: 0.36 USD
Earnings Per Share: 0.11 USD
P/E Ratio: 93.36
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Hotel & Motel
Country: United States
Volume: 1.4 million
Ebitda: 74.5 millionMarket Capitalization: 2.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: -0.34%