XNYS
Datos históricos de Sunstone Hotel Investors, Inc.
Sunstone Hotel Investors, Inc. · SHO
$11.31
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:32:49 UTC
- Variación en el periodo
- +26.09%
- Máximo
- US$12.07
- 22 de junio de 2026
- Mínimo
- US$8.69
- 3 de febrero de 2026
- Volumen medio diario
- 2.05 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.37 | 11.42 | 11.27 | 11.31 | −0.35% | 1.56 M |
| 8 oct 2026 | 11.17 | 11.39 | 11.13 | 11.35 | +1.34% | 1.86 M |
| 7 oct 2026 | 11.19 | 11.30 | 11.09 | 11.20 | −0.18% | 1.47 M |
| 6 oct 2026 | 11.35 | 11.50 | 11.19 | 11.22 | −0.88% | 1.25 M |
| 5 oct 2026 | 11.42 | 11.42 | 11.23 | 11.32 | −0.61% | 2.09 M |
| 2 oct 2026 | 11.39 | 11.45 | 11.27 | 11.39 | +0.71% | 1.82 M |
| 1 oct 2026 | 11.15 | 11.35 | 11.10 | 11.31 | +0.89% | 2.01 M |
| 30 sep 2026 | 11.28 | 11.31 | 11.18 | 11.21 | −0.80% | 2.04 M |
| 29 sep 2026 | 11.30 | 11.33 | 11.15 | 11.30 | 0.00% | 1.41 M |
| 28 sep 2026 | 11.22 | 11.34 | 11.15 | 11.30 | +0.98% | 1.85 M |
| 25 sep 2026 | 11.15 | 11.20 | 11.04 | 11.19 | +0.45% | 1.73 M |
| 24 sep 2026 | 11.03 | 11.18 | 10.99 | 11.14 | +1.00% | 1.66 M |
| 23 sep 2026 | 11.03 | 11.10 | 10.95 | 11.03 | −0.54% | 1.97 M |
| 22 sep 2026 | 11.18 | 11.28 | 11.07 | 11.09 | 0.00% | 1.29 M |
| 21 sep 2026 | 11.04 | 11.11 | 10.95 | 11.09 | +0.45% | 1.43 M |
| 18 sep 2026 | 10.99 | 11.04 | 10.86 | 11.04 | +0.09% | 4.86 M |
| 17 sep 2026 | 11.05 | 11.10 | 11.01 | 11.03 | +0.27% | 1.43 M |
| 16 sep 2026 | 11.00 | 11.13 | 10.85 | 11.00 | −0.09% | 2.36 M |
| 15 sep 2026 | 11.01 | 11.08 | 10.91 | 11.01 | +0.18% | 2.04 M |
| 14 sep 2026 | 10.92 | 11.00 | 10.85 | 10.99 | +0.09% | 1.5 M |
| 11 sep 2026 | 11.07 | 11.19 | 10.98 | 10.98 | +0.09% | 1.11 M |
| 10 sep 2026 | 11.05 | 11.05 | 10.89 | 10.97 | −0.18% | 2.1 M |
| 9 sep 2026 | 10.80 | 11.01 | 10.78 | 10.99 | +1.20% | 1.68 M |
| 8 sep 2026 | 10.98 | 11.17 | 10.86 | 10.86 | −1.81% | 2.73 M |
| 4 sep 2026 | 10.94 | 11.09 | 10.94 | 11.06 | +0.45% | 2.01 M |
| 3 sep 2026 | 11.06 | 11.10 | 10.97 | 11.01 | +0.09% | 2.99 M |
| 2 sep 2026 | 10.98 | 11.20 | 10.98 | 11.00 | +0.36% | 3.19 M |
| 1 sep 2026 | 11.08 | 11.16 | 10.91 | 10.96 | −1.88% | 3 M |
| 31 ago 2026 | 11.27 | 11.28 | 11.10 | 11.17 | −1.41% | 3.32 M |
| 28 ago 2026 | 11.27 | 11.37 | 11.20 | 11.33 | +1.25% | 2.48 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.