Sunstone Hotel Investors, Inc. - Price History
Monthly price history for SHO (Sunstone Hotel Investors, Inc. )
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $10.23 | $10.23 |
| April 2024 | $10.20 | $10.20 |
| March 2024 | $11.14 | $11.14 |
| February 2024 | $11.12 | $11.19 |
| January 2024 | $10.60 | $10.67 |
| December 2023 | $10.66 | $10.73 |
| November 2023 | $9.70 | $9.88 |
| October 2023 | $9.13 | $9.30 |
| September 2023 | $9.18 | $9.35 |
| August 2023 | $8.75 | $8.98 |
| July 2023 | $9.93 | $10.19 |
| June 2023 | $9.86 | $10.12 |
| May 2023 | $9.57 | $9.87 |
| April 2023 | $9.24 | $9.53 |
| March 2023 | $9.58 | $9.88 |
| February 2023 | $10.19 | $10.57 |
| January 2023 | $10.60 | $10.99 |
| December 2022 | $9.32 | $9.66 |
| November 2022 | $10.54 | $10.99 |
| October 2022 | $10.70 | $11.15 |
| September 2022 | $9.04 | $9.42 |
| August 2022 | $10.40 | $10.89 |
| July 2022 | $10.82 | $11.33 |
| June 2022 | $9.47 | $9.92 |
| May 2022 | $11.43 | $11.97 |
| April 2022 | $11.69 | $12.25 |
| March 2022 | $11.24 | $11.78 |
| February 2022 | $10.10 | $10.58 |
| January 2022 | $10.80 | $11.31 |
| December 2021 | $11.20 | $11.73 |
| November 2021 | $10.38 | $10.87 |
| October 2021 | $11.78 | $12.34 |
| September 2021 | $11.40 | $11.94 |
| August 2021 | $11.06 | $11.59 |
| July 2021 | $11.02 | $11.54 |
| June 2021 | $11.86 | $12.42 |
| May 2021 | $11.99 | $12.56 |
| April 2021 | $12.56 | $13.16 |
| March 2021 | $11.90 | $12.46 |
| February 2021 | $12.61 | $13.21 |
| January 2021 | $10.21 | $10.70 |
| December 2020 | $10.82 | $11.33 |
| November 2020 | $10.02 | $10.50 |
| October 2020 | $7.08 | $7.42 |
| September 2020 | $7.58 | $7.94 |
| August 2020 | $7.95 | $8.33 |
| July 2020 | $7.14 | $7.48 |
| June 2020 | $7.78 | $8.15 |
| May 2020 | $8.45 | $8.85 |
| April 2020 | $8.77 | $9.19 |
| March 2020 | $8.32 | $8.71 |
| February 2020 | $10.39 | $10.95 |
| January 2020 | $12.04 | $12.68 |
| December 2019 | $13.21 | $13.92 |
| November 2019 | $12.74 | $14 |
| October 2019 | $12.30 | $13.51 |
| September 2019 | $12.51 | $13.74 |
| August 2019 | $11.92 | $13.14 |
| July 2019 | $11.99 | $13.21 |
| June 2019 | $12.44 | $13.71 |
| May 2019 | $12.13 | $13.42 |
| April 2019 | $13.02 | $14.40 |
| March 2019 | $13.02 | $14.40 |
| February 2019 | $13.56 | $15.05 |
| January 2019 | $12.88 | $14.30 |
| December 2018 | $11.72 | $13.01 |
| November 2018 | $13.20 | $15.26 |
| October 2018 | $12.52 | $14.47 |
| September 2018 | $14.15 | $16.36 |
| August 2018 | $14.47 | $16.78 |
| July 2018 | $14.03 | $16.27 |
| June 2018 | $14.33 | $16.62 |
| May 2018 | $14.95 | $17.39 |
| April 2018 | $13.41 | $15.60 |
| March 2018 | $13.08 | $15.22 |
| February 2018 | $12.36 | $14.43 |
| January 2018 | $14.44 | $16.85 |
| December 2017 | $14.16 | $16.53 |
| November 2017 | $13.83 | $16.71 |
| October 2017 | $13.51 | $16.32 |
| September 2017 | $13.30 | $16.07 |
| August 2017 | $13.04 | $15.80 |
| July 2017 | $13.44 | $16.28 |
| June 2017 | $13.30 | $16.12 |
| May 2017 | $12.84 | $15.61 |
| April 2017 | $12.25 | $14.89 |
| March 2017 | $12.61 | $15.33 |
| February 2017 | $12.10 | $14.75 |
| January 2017 | $12.07 | $14.72 |
| December 2016 | $12.50 | $15.25 |
| November 2016 | $11.52 | $14.54 |
| October 2016 | $9.95 | $12.56 |
| September 2016 | $10.13 | $12.79 |
| August 2016 | $10.96 | $13.89 |
| July 2016 | $10.50 | $13.30 |
| June 2016 | $9.53 | $12.07 |
| May 2016 | $9.46 | $12.04 |
| April 2016 | $10.07 | $12.81 |
| March 2016 | $11 | $14 |
| February 2016 | $10.10 | $12.90 |
| January 2016 | $9.30 | $11.88 |
| December 2015 | $9.78 | $12.49 |
| November 2015 | $10.45 | $14.68 |
| October 2015 | $10.29 | $14.46 |
| September 2015 | $9.42 | $13.23 |
| August 2015 | $9.81 | $13.83 |
| July 2015 | $9.98 | $14.07 |
| June 2015 | $10.64 | $15.01 |
| May 2015 | $10.78 | $15.26 |
| April 2015 | $11.01 | $15.58 |
| March 2015 | $11.78 | $16.67 |
| February 2015 | $12.30 | $17.45 |
| January 2015 | $12.01 | $17.05 |
| December 2014 | $11.63 | $16.51 |
| November 2014 | $11.04 | $16.01 |
| October 2014 | $10.56 | $15.31 |
| September 2014 | $9.53 | $13.82 |
| August 2014 | $10.02 | $14.57 |
| July 2014 | $9.75 | $14.19 |
| June 2014 | $10.26 | $14.93 |
| May 2014 | $10.06 | $14.69 |
| April 2014 | $9.80 | $14.31 |
| March 2014 | $9.41 | $13.73 |
| February 2014 | $9.23 | $13.52 |
| January 2014 | $8.76 | $12.83 |
| December 2013 | $9.15 | $13.40 |
| November 2013 | $8.89 | $13.07 |
| October 2013 | $9.01 | $13.25 |
| September 2013 | $8.66 | $12.74 |
| August 2013 | $8.15 | $12.03 |
| July 2013 | $8.77 | $12.94 |
| June 2013 | $8.18 | $12.08 |
| May 2013 | $8.17 | $12.06 |
| April 2013 | $8.41 | $12.41 |
| March 2013 | $8.34 | $12.31 |
| February 2013 | $7.68 | $11.33 |
| January 2013 | $7.84 | $11.57 |
| December 2012 | $7.26 | $10.71 |
| November 2012 | $6.99 | $10.32 |
| October 2012 | $6.69 | $9.88 |
| September 2012 | $7.45 | $11 |
| August 2012 | $7.07 | $10.43 |
| July 2012 | $6.78 | $10.01 |
| June 2012 | $7.44 | $10.99 |
| May 2012 | $6.78 | $10.01 |
| April 2012 | $6.91 | $10.20 |
| March 2012 | $6.60 | $9.74 |
| February 2012 | $6.08 | $8.98 |
| January 2012 | $6.29 | $9.29 |
| December 2011 | $5.52 | $8.15 |
| November 2011 | $5.16 | $7.62 |
| October 2011 | $4.71 | $6.95 |
| September 2011 | $3.86 | $5.69 |
| August 2011 | $4.09 | $6.04 |
| July 2011 | $6.04 | $8.91 |
| June 2011 | $6.28 | $9.27 |
| May 2011 | $6.89 | $10.17 |
| April 2011 | $7.09 | $10.46 |
| March 2011 | $6.90 | $10.19 |
| February 2011 | $7.28 | $10.74 |
| January 2011 | $6.92 | $10.21 |
| December 2010 | $7 | $10.33 |
| November 2010 | $6.45 | $9.52 |
| October 2010 | $7.35 | $10.85 |
| September 2010 | $6.14 | $9.07 |
| August 2010 | $5.81 | $8.57 |
| July 2010 | $6.99 | $10.32 |
| June 2010 | $6.73 | $9.93 |
| May 2010 | $7.47 | $11.03 |
| April 2010 | $8.62 | $12.73 |
| March 2010 | $7.57 | $11.17 |
| February 2010 | $6.06 | $8.94 |
| January 2010 | $5.82 | $8.59 |
| December 2009 | $6.02 | $8.88 |
| November 2009 | $5.49 | $8.10 |
| October 2009 | $5.12 | $7.55 |
| September 2009 | $4.81 | $7.10 |
| August 2009 | $4.24 | $6.26 |
| July 2009 | $3.77 | $5.56 |
| June 2009 | $3.62 | $5.35 |
| May 2009 | $3.94 | $5.81 |
| April 2009 | $3.58 | $5.29 |
| March 2009 | $1.78 | $2.63 |
| February 2009 | $1.48 | $2.19 |
| January 2009 | $2.92 | $4.31 |
| December 2008 | $4.19 | $6.19 |
| November 2008 | $2.68 | $4.77 |
| October 2008 | $3.68 | $6.55 |
| September 2008 | $7.58 | $13.50 |
| August 2008 | $7.76 | $14.18 |
| July 2008 | $7.08 | $12.94 |
| June 2008 | $9.08 | $16.60 |
| May 2008 | $10.32 | $19.25 |
| April 2008 | $10.02 | $18.68 |
| March 2008 | $8.58 | $16.01 |
| February 2008 | $8.23 | $15.66 |
| January 2008 | $8.74 | $16.64 |
| December 2007 | $9.61 | $18.29 |
| November 2007 | $11.97 | $23.20 |
| October 2007 | $14.35 | $27.81 |
| September 2007 | $13.23 | $25.64 |
| August 2007 | $13.74 | $26.96 |
| July 2007 | $12.65 | $24.82 |
| June 2007 | $14.47 | $28.39 |
| May 2007 | $14.86 | $29.51 |
| April 2007 | $14.37 | $28.52 |
| March 2007 | $13.73 | $27.26 |
| February 2007 | $14.11 | $28.34 |
| January 2007 | $14.08 | $28.29 |
| December 2006 | $13.30 | $26.73 |
| November 2006 | $13.71 | $27.88 |
| October 2006 | $14.48 | $29.46 |
| September 2006 | $14.61 | $29.72 |
| August 2006 | $14.55 | $29.90 |
| July 2006 | $13.80 | $28.36 |
| June 2006 | $14.14 | $29.06 |
| May 2006 | $13.34 | $27.70 |
| April 2006 | $13.84 | $28.74 |
| March 2006 | $13.95 | $28.97 |
| February 2006 | $13.99 | $29.36 |
| January 2006 | $14.06 | $29.50 |
| December 2005 | $12.66 | $26.57 |
| November 2005 | $11.93 | $25.30 |
| October 2005 | $10.56 | $22.40 |
| September 2005 | $11.50 | $24.39 |
| August 2005 | $11.78 | $25.30 |
| July 2005 | $12.05 | $25.86 |
| June 2005 | $11.30 | $24.26 |
| May 2005 | $10.59 | $23.01 |
| April 2005 | $10.11 | $21.96 |
| March 2005 | $9.88 | $21.45 |
| February 2005 | $10.11 | $22.25 |
| January 2005 | $9.50 | $20.90 |
| December 2004 | $9.44 | $20.78 |
| November 2004 | $8.19 | $18.27 |
| October 2004 | $7.55 | $16.85 |
SHO
Price: $10.23
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.74%
Payout Ratio: 70.00%
Payout Ratio Range:
Dividend Per Share: 0.28 USD
Earnings Per Share: 0.93 USD
P/E Ratio: 27.12
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Hotel & Motel
Volume: 1.4 million
Ebitda: 74.5 millionMarket Capitalization: 2.2 billion
Average Dividend Frequency: 3
Years Paying Dividends: 3