Sunstone Hotel Investors, Inc. (SHO) Stock Price History
Historical prices from 2004 to 2026
- 1M
- -2.9%
- 3M
- +24.3%
- YTD
- +22.6%
- 1Y
- +27.2%
- 3Y
- +2.8%
- 5Y
- -1.2%
Loading 10-year price history...
SHO Historical Performance
SHO Annual Returns
Year-by-year price performance · 2004–2026
- 2004 annual price return
- +22.2%
- 2005 annual price return
- +26.7%
- 2006 annual price return
- +0.1%
- 2007 annual price return
- -31.2%
- 2008 annual price return
- -66.0%
- 2009 annual price return
- +49.5%
- 2010 annual price return
- +14.5%
- 2011 annual price return
- -23.2%
- 2012 annual price return
- +30.3%
- 2013 annual price return
- +20.8%
- 2014 annual price return
- +23.9%
- 2015 annual price return
- -25.7%
- 2016 annual price return
- +25.9%
- 2017 annual price return
- +7.1%
- 2018 annual price return
- -22.0%
- 2019 annual price return
- +7.7%
- 2020 annual price return
- -17.8%
- 2021 annual price return
- +7.1%
- 2022 annual price return
- -18.5%
- 2023 annual price return
- +13.7%
- 2024 annual price return
- +10.1%
- 2025 annual price return
- -23.3%
- 2026 annual price return
- +1.6%
SHO Stock Price Trajectory (2004–2026)
As of July 8, 2026, Sunstone Hotel Investors, Inc. (SHO) trades at $11.19, representing a +27.2% return over the past year. The stock has delivered a +5.0% total return over five years (-1.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $31.45 on May 11, 2006. From this peak, SHO has corrected -64.4%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers PK (+33.6% 1Y), RHP (+25.3% 1Y), and HST (+45.8% 1Y), SHO has underperformed the peer group average. Compare SHO vs PK →
SHO Historical Price Data · from 2004
Rows 1–50 of 5,461| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 11.19 | 11.30 | 11.03 | 11.19 | 3.87M | +0.09% |
| 2026-07-06 | 11.39 | 11.48 | 11.17 | 11.18 | 2.23M | -1.76% |
| 2026-07-02 | 11.27 | 11.43 | 11.23 | 11.38 | 1.61M | +1.88% |
| 2026-07-01 | 11.40 | 11.45 | 11.12 | 11.17 | 3.33M | -2.45% |
| 2026-06-30 | 11.47 | 11.59 | 11.38 | 11.45 | 3.81M | -1.80% |
| 2026-06-29 | 11.86 | 11.91 | 11.62 | 11.66 | 3.95M | -2.18% |
| 2026-06-26 | 11.53 | 11.92 | 11.45 | 11.92 | 6.61M | +2.76% |
| 2026-06-25 | 11.70 | 11.77 | 11.47 | 11.60 | 3.70M | -0.34% |
| 2026-06-24 | 11.77 | 11.80 | 11.53 | 11.64 | 3.09M | -0.85% |
| 2026-06-23 | 11.78 | 12.00 | 11.71 | 11.74 | 3.56M | -1.01% |
| 2026-06-22 | 11.88 | 12.07 | 11.85 | 11.86 | 2.35M | -0.42% |
| 2026-06-18 | 11.86 | 12.03 | 11.85 | 11.91 | 4.06M | +1.45% |
| 2026-06-17 | 11.79 | 12.01 | 11.67 | 11.74 | 3.20M | -0.93% |
| 2026-06-16 | 11.79 | 11.89 | 11.72 | 11.85 | 2.02M | +0.59% |
| 2026-06-15 | 11.83 | 11.88 | 11.68 | 11.78 | 895K | +0.51% |
| 2026-06-12 | 11.75 | 11.82 | 11.69 | 11.72 | 1.24M | +0.17% |
| 2026-06-11 | 11.52 | 11.74 | 11.45 | 11.70 | 3.02M | +2.36% |
| 2026-06-10 | 11.55 | 11.64 | 11.41 | 11.43 | 1.52M | -1.30% |
| 2026-06-09 | 11.60 | 11.71 | 11.40 | 11.58 | 1.83M | +0.52% |
| 2026-06-08 | 11.38 | 11.63 | 11.38 | 11.52 | 1.29M | +0.35% |
| 2026-06-05 | 11.52 | 11.59 | 11.46 | 11.48 | 1.58M | -0.17% |
| 2026-06-04 | 11.29 | 11.53 | 11.25 | 11.50 | 1.39M | +2.77% |
| 2026-06-03 | 11.04 | 11.31 | 10.96 | 11.19 | 1.76M | +0.99% |
| 2026-06-02 | 11.00 | 11.15 | 10.88 | 11.08 | 1.75M | +0.82% |
| 2026-06-01 | 10.78 | 11.00 | 10.72 | 10.99 | 2.00M | +1.57% |
| 2026-05-29 | 10.89 | 11.01 | 10.76 | 10.82 | 1.22M | -0.82% |
| 2026-05-28 | 10.85 | 10.98 | 10.80 | 10.91 | 1.55M | +0.28% |
| 2026-05-27 | 10.90 | 11.05 | 10.86 | 10.88 | 2.03M | +0.18% |
| 2026-05-26 | 10.65 | 10.88 | 10.65 | 10.86 | 1.47M | +2.26% |
| 2026-05-22 | 10.73 | 10.74 | 10.56 | 10.62 | 590K | -0.84% |
| 2026-05-21 | 10.46 | 10.72 | 10.38 | 10.71 | 3.53M | +1.52% |
| 2026-05-20 | 10.30 | 10.56 | 10.24 | 10.55 | 2.42M | +2.53% |
| 2026-05-19 | 10.30 | 10.41 | 10.23 | 10.29 | 1.95M | -1.06% |
| 2026-05-18 | 10.23 | 10.45 | 10.16 | 10.40 | 1.90M | +2.46% |
| 2026-05-15 | 10.34 | 10.34 | 10.12 | 10.15 | 2.49M | -2.03% |
| 2026-05-14 | 10.36 | 10.52 | 10.30 | 10.36 | 3.43M | +1.17% |
| 2026-05-13 | 10.20 | 10.31 | 10.18 | 10.24 | 1.02M | 0.00% |
| 2026-05-12 | 10.29 | 10.29 | 10.11 | 10.24 | 1.09M | -0.29% |
| 2026-05-11 | 10.51 | 10.56 | 10.25 | 10.27 | 1.12M | -2.10% |
| 2026-05-08 | 10.37 | 10.57 | 10.33 | 10.49 | 1.42M | +1.40% |
| 2026-05-07 | 10.34 | 10.39 | 10.24 | 10.35 | 1.16M | +0.93% |
| 2026-05-06 | 10.23 | 10.33 | 10.19 | 10.25 | 1.38M | +2.30% |
| 2026-05-05 | 9.87 | 10.04 | 9.64 | 10.02 | 1.33M | +3.19% |
| 2026-05-04 | 9.92 | 9.92 | 9.69 | 9.71 | 1.28M | -1.82% |
| 2026-05-01 | 9.78 | 9.91 | 9.78 | 9.89 | 1.10M | +0.71% |
| 2026-04-30 | 9.81 | 9.88 | 9.79 | 9.82 | 813K | -0.10% |
| 2026-04-29 | 9.70 | 9.86 | 9.70 | 9.83 | 1.44M | +0.92% |
| 2026-04-28 | 9.78 | 9.80 | 9.66 | 9.74 | 1.07M | +0.52% |
| 2026-04-27 | 9.59 | 9.77 | 9.59 | 9.69 | 589K | +0.52% |
| 2026-04-24 | 9.52 | 9.65 | 9.47 | 9.64 | 776K | +0.84% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SHO — Frequently Asked Questions
Quick answers to the most common questions about buying SHO stock.
How has SHO stock performed recently?
SHO returned +27.2% over the past year, beating its 5-year annualized CAGR of -1.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SHO's all-time high price?
Sunstone Hotel Investors, Inc. reached $31.45 on 2006-05-11. The 52-week high is $12.07. Current 1-year return of +27.2% places the stock closer to historical peaks.
Where can I download SHO historical price data?
This page provides SHO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2004-2026, downloadable in CSV format.