Sunstone Hotel Investors, Inc. - Price History
Monthly price history for SHO (Sunstone Hotel Investors, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 11.14 USD | 11.14 USD |
February 2024 | 11.18 USD | 11.18 USD |
January 2024 | 10.67 USD | 10.67 USD |
December 2023 | 10.73 USD | 10.73 USD |
November 2023 | 9.76 USD | 9.88 USD |
October 2023 | 9.19 USD | 9.30 USD |
September 2023 | 9.24 USD | 9.35 USD |
August 2023 | 8.81 USD | 8.98 USD |
July 2023 | 10.00 USD | 10.19 USD |
June 2023 | 9.93 USD | 10.12 USD |
May 2023 | 9.63 USD | 9.87 USD |
April 2023 | 9.30 USD | 9.53 USD |
March 2023 | 9.64 USD | 9.88 USD |
February 2023 | 10.26 USD | 10.57 USD |
January 2023 | 10.67 USD | 10.99 USD |
December 2022 | 9.38 USD | 9.66 USD |
November 2022 | 10.61 USD | 10.99 USD |
October 2022 | 10.77 USD | 11.15 USD |
September 2022 | 9.10 USD | 9.42 USD |
August 2022 | 10.46 USD | 10.89 USD |
July 2022 | 10.89 USD | 11.33 USD |
June 2022 | 9.53 USD | 9.92 USD |
May 2022 | 11.50 USD | 11.97 USD |
April 2022 | 11.77 USD | 12.25 USD |
March 2022 | 11.32 USD | 11.78 USD |
February 2022 | 10.17 USD | 10.58 USD |
January 2022 | 10.87 USD | 11.31 USD |
December 2021 | 11.27 USD | 11.73 USD |
November 2021 | 10.44 USD | 10.87 USD |
October 2021 | 11.86 USD | 12.34 USD |
September 2021 | 11.47 USD | 11.94 USD |
August 2021 | 11.14 USD | 11.59 USD |
July 2021 | 11.09 USD | 11.54 USD |
June 2021 | 11.93 USD | 12.42 USD |
May 2021 | 12.07 USD | 12.56 USD |
April 2021 | 12.64 USD | 13.16 USD |
March 2021 | 11.97 USD | 12.46 USD |
February 2021 | 12.69 USD | 13.21 USD |
January 2021 | 10.28 USD | 10.70 USD |
December 2020 | 10.89 USD | 11.33 USD |
November 2020 | 10.09 USD | 10.50 USD |
October 2020 | 7.13 USD | 7.42 USD |
September 2020 | 7.63 USD | 7.94 USD |
August 2020 | 8.00 USD | 8.33 USD |
July 2020 | 7.19 USD | 7.48 USD |
June 2020 | 7.83 USD | 8.15 USD |
May 2020 | 8.50 USD | 8.85 USD |
April 2020 | 8.83 USD | 9.19 USD |
March 2020 | 8.37 USD | 8.71 USD |
February 2020 | 10.46 USD | 10.95 USD |
January 2020 | 12.11 USD | 12.68 USD |
December 2019 | 13.30 USD | 13.92 USD |
November 2019 | 12.83 USD | 14.00 USD |
October 2019 | 12.38 USD | 13.51 USD |
September 2019 | 12.59 USD | 13.74 USD |
August 2019 | 12.00 USD | 13.14 USD |
July 2019 | 12.07 USD | 13.21 USD |
June 2019 | 12.52 USD | 13.71 USD |
May 2019 | 12.21 USD | 13.42 USD |
April 2019 | 13.10 USD | 14.40 USD |
March 2019 | 13.10 USD | 14.40 USD |
February 2019 | 13.65 USD | 15.05 USD |
January 2019 | 12.97 USD | 14.30 USD |
December 2018 | 11.80 USD | 13.01 USD |
November 2018 | 13.28 USD | 15.26 USD |
October 2018 | 12.60 USD | 14.47 USD |
September 2018 | 14.24 USD | 16.36 USD |
August 2018 | 14.56 USD | 16.78 USD |
July 2018 | 14.12 USD | 16.27 USD |
June 2018 | 14.42 USD | 16.62 USD |
May 2018 | 15.05 USD | 17.39 USD |
April 2018 | 13.50 USD | 15.60 USD |
March 2018 | 13.17 USD | 15.22 USD |
February 2018 | 12.44 USD | 14.43 USD |
January 2018 | 14.53 USD | 16.85 USD |
December 2017 | 14.25 USD | 16.53 USD |
November 2017 | 13.92 USD | 16.71 USD |
October 2017 | 13.60 USD | 16.32 USD |
September 2017 | 13.39 USD | 16.07 USD |
August 2017 | 13.12 USD | 15.80 USD |
July 2017 | 13.52 USD | 16.28 USD |
June 2017 | 13.39 USD | 16.12 USD |
May 2017 | 12.93 USD | 15.61 USD |
April 2017 | 12.33 USD | 14.89 USD |
March 2017 | 12.70 USD | 15.33 USD |
February 2017 | 12.17 USD | 14.75 USD |
January 2017 | 12.15 USD | 14.72 USD |
December 2016 | 12.59 USD | 15.25 USD |
November 2016 | 11.60 USD | 14.54 USD |
October 2016 | 10.02 USD | 12.56 USD |
September 2016 | 10.20 USD | 12.79 USD |
August 2016 | 11.03 USD | 13.89 USD |
July 2016 | 10.57 USD | 13.30 USD |
June 2016 | 9.59 USD | 12.07 USD |
May 2016 | 9.52 USD | 12.04 USD |
April 2016 | 10.13 USD | 12.81 USD |
March 2016 | 11.07 USD | 14.00 USD |
February 2016 | 10.16 USD | 12.90 USD |
January 2016 | 9.36 USD | 11.88 USD |
December 2015 | 9.84 USD | 12.49 USD |
November 2015 | 10.52 USD | 14.68 USD |
October 2015 | 10.36 USD | 14.46 USD |
September 2015 | 9.48 USD | 13.23 USD |
August 2015 | 9.87 USD | 13.83 USD |
July 2015 | 10.04 USD | 14.07 USD |
June 2015 | 10.71 USD | 15.01 USD |
May 2015 | 10.86 USD | 15.26 USD |
April 2015 | 11.08 USD | 15.58 USD |
March 2015 | 11.86 USD | 16.67 USD |
February 2015 | 12.38 USD | 17.45 USD |
January 2015 | 12.09 USD | 17.05 USD |
December 2014 | 11.71 USD | 16.51 USD |
November 2014 | 11.12 USD | 16.01 USD |
October 2014 | 10.63 USD | 15.31 USD |
September 2014 | 9.60 USD | 13.82 USD |
August 2014 | 10.08 USD | 14.57 USD |
July 2014 | 9.82 USD | 14.19 USD |
June 2014 | 10.33 USD | 14.93 USD |
May 2014 | 10.13 USD | 14.69 USD |
April 2014 | 9.87 USD | 14.31 USD |
March 2014 | 9.47 USD | 13.73 USD |
February 2014 | 9.29 USD | 13.52 USD |
January 2014 | 8.81 USD | 12.83 USD |
December 2013 | 9.21 USD | 13.40 USD |
November 2013 | 8.95 USD | 13.07 USD |
October 2013 | 9.07 USD | 13.25 USD |
September 2013 | 8.72 USD | 12.74 USD |
August 2013 | 8.20 USD | 12.03 USD |
July 2013 | 8.82 USD | 12.94 USD |
June 2013 | 8.24 USD | 12.08 USD |
May 2013 | 8.22 USD | 12.06 USD |
April 2013 | 8.46 USD | 12.41 USD |
March 2013 | 8.39 USD | 12.31 USD |
February 2013 | 7.73 USD | 11.33 USD |
January 2013 | 7.89 USD | 11.57 USD |
December 2012 | 7.30 USD | 10.71 USD |
November 2012 | 7.04 USD | 10.32 USD |
October 2012 | 6.74 USD | 9.88 USD |
September 2012 | 7.50 USD | 11.00 USD |
August 2012 | 7.11 USD | 10.43 USD |
July 2012 | 6.83 USD | 10.01 USD |
June 2012 | 7.49 USD | 10.99 USD |
May 2012 | 6.83 USD | 10.01 USD |
April 2012 | 6.96 USD | 10.20 USD |
March 2012 | 6.64 USD | 9.74 USD |
February 2012 | 6.12 USD | 8.98 USD |
January 2012 | 6.33 USD | 9.29 USD |
December 2011 | 5.56 USD | 8.15 USD |
November 2011 | 5.20 USD | 7.62 USD |
October 2011 | 4.74 USD | 6.95 USD |
September 2011 | 3.88 USD | 5.69 USD |
August 2011 | 4.12 USD | 6.04 USD |
July 2011 | 6.08 USD | 8.91 USD |
June 2011 | 6.32 USD | 9.27 USD |
May 2011 | 6.93 USD | 10.17 USD |
April 2011 | 7.13 USD | 10.46 USD |
March 2011 | 6.95 USD | 10.19 USD |
February 2011 | 7.32 USD | 10.74 USD |
January 2011 | 6.96 USD | 10.21 USD |
December 2010 | 7.04 USD | 10.33 USD |
November 2010 | 6.49 USD | 9.52 USD |
October 2010 | 7.40 USD | 10.85 USD |
September 2010 | 6.18 USD | 9.07 USD |
August 2010 | 5.84 USD | 8.57 USD |
July 2010 | 7.04 USD | 10.32 USD |
June 2010 | 6.77 USD | 9.93 USD |
May 2010 | 7.52 USD | 11.03 USD |
April 2010 | 8.68 USD | 12.73 USD |
March 2010 | 7.62 USD | 11.17 USD |
February 2010 | 6.10 USD | 8.94 USD |
January 2010 | 5.86 USD | 8.59 USD |
December 2009 | 6.06 USD | 8.88 USD |
November 2009 | 5.52 USD | 8.10 USD |
October 2009 | 5.15 USD | 7.55 USD |
September 2009 | 4.84 USD | 7.10 USD |
August 2009 | 4.27 USD | 6.26 USD |
July 2009 | 3.79 USD | 5.56 USD |
June 2009 | 3.65 USD | 5.35 USD |
May 2009 | 3.96 USD | 5.81 USD |
April 2009 | 3.61 USD | 5.29 USD |
March 2009 | 1.79 USD | 2.63 USD |
February 2009 | 1.49 USD | 2.19 USD |
January 2009 | 2.94 USD | 4.31 USD |
December 2008 | 4.22 USD | 6.19 USD |
November 2008 | 2.69 USD | 4.77 USD |
October 2008 | 3.70 USD | 6.55 USD |
September 2008 | 7.63 USD | 13.50 USD |
August 2008 | 7.81 USD | 14.18 USD |
July 2008 | 7.13 USD | 12.94 USD |
June 2008 | 9.14 USD | 16.60 USD |
May 2008 | 10.39 USD | 19.25 USD |
April 2008 | 10.08 USD | 18.68 USD |
March 2008 | 8.64 USD | 16.01 USD |
February 2008 | 8.28 USD | 15.66 USD |
January 2008 | 8.80 USD | 16.64 USD |
December 2007 | 9.67 USD | 18.29 USD |
November 2007 | 12.05 USD | 23.20 USD |
October 2007 | 14.44 USD | 27.81 USD |
September 2007 | 13.31 USD | 25.64 USD |
August 2007 | 13.83 USD | 26.96 USD |
July 2007 | 12.73 USD | 24.82 USD |
June 2007 | 14.56 USD | 28.39 USD |
May 2007 | 14.96 USD | 29.51 USD |
April 2007 | 14.46 USD | 28.52 USD |
March 2007 | 13.82 USD | 27.26 USD |
February 2007 | 14.20 USD | 28.34 USD |
January 2007 | 14.17 USD | 28.29 USD |
December 2006 | 13.39 USD | 26.73 USD |
November 2006 | 13.80 USD | 27.88 USD |
October 2006 | 14.58 USD | 29.46 USD |
September 2006 | 14.71 USD | 29.72 USD |
August 2006 | 14.65 USD | 29.90 USD |
July 2006 | 13.89 USD | 28.36 USD |
June 2006 | 14.23 USD | 29.06 USD |
May 2006 | 13.43 USD | 27.70 USD |
April 2006 | 13.93 USD | 28.74 USD |
March 2006 | 14.04 USD | 28.97 USD |
February 2006 | 14.09 USD | 29.36 USD |
January 2006 | 14.15 USD | 29.50 USD |
December 2005 | 12.75 USD | 26.57 USD |
November 2005 | 12.00 USD | 25.30 USD |
October 2005 | 10.63 USD | 22.40 USD |
September 2005 | 11.57 USD | 24.39 USD |
August 2005 | 11.86 USD | 25.30 USD |
July 2005 | 12.12 USD | 25.86 USD |
June 2005 | 11.37 USD | 24.26 USD |
May 2005 | 10.66 USD | 23.01 USD |
April 2005 | 10.18 USD | 21.96 USD |
March 2005 | 9.94 USD | 21.45 USD |
February 2005 | 10.17 USD | 22.25 USD |
January 2005 | 9.56 USD | 20.90 USD |
December 2004 | 9.50 USD | 20.78 USD |
November 2004 | 8.24 USD | 18.27 USD |
October 2004 | 7.60 USD | 16.85 USD |
SHO
Price: 11.14USD
Dividend Yield: 2.86%
Forward Dividend Yield: 2.51%
Payout Ratio: 70.00%
Dividend Per Share: 0.28 USD
Earnings Per Share: 0.40 USD
P/E Ratio: 27.12
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Hotel & Motel
Volume: 1.4 million
Ebitda: 74.5 millionMarket Capitalization: 2.3 billion
Average Dividend Frequency: 3
Years Paying Dividends: 3