Sunstone Hotel Investors, Inc. (SHO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:49PM EDT. Mercado abierto.
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 10.40 | 10.63 | 10.36 | 10.52 | 10.52 | 641,156 |
| 22 abr 2024 | 10.28 | 10.40 | 10.19 | 10.39 | 10.39 | 1,186,600 |
| 19 abr 2024 | 10.08 | 10.23 | 10.06 | 10.21 | 10.21 | 1,467,900 |
| 18 abr 2024 | 10.13 | 10.22 | 10.05 | 10.06 | 10.06 | 1,126,700 |
| 17 abr 2024 | 10.41 | 10.41 | 10.12 | 10.12 | 10.12 | 1,214,700 |
| 16 abr 2024 | 10.49 | 10.49 | 10.30 | 10.35 | 10.35 | 2,083,900 |
| 15 abr 2024 | 10.91 | 11.01 | 10.52 | 10.57 | 10.57 | 2,292,100 |
| 12 abr 2024 | 10.92 | 11.06 | 10.80 | 10.90 | 10.90 | 2,919,200 |
| 11 abr 2024 | 10.89 | 11.02 | 10.78 | 10.95 | 10.95 | 2,154,100 |
| 10 abr 2024 | 10.88 | 11.01 | 10.78 | 10.82 | 10.82 | 1,536,500 |
| 09 abr 2024 | 11.00 | 11.11 | 10.88 | 11.09 | 11.09 | 1,039,100 |
| 08 abr 2024 | 10.92 | 11.04 | 10.85 | 10.97 | 10.97 | 2,157,800 |
| 05 abr 2024 | 10.88 | 10.97 | 10.84 | 10.91 | 10.91 | 862,400 |
| 04 abr 2024 | 11.10 | 11.13 | 10.75 | 10.86 | 10.86 | 1,511,600 |
| 03 abr 2024 | 10.85 | 10.99 | 10.80 | 10.98 | 10.98 | 1,388,200 |
| 02 abr 2024 | 10.90 | 10.96 | 10.80 | 10.90 | 10.90 | 1,924,600 |
| 01 abr 2024 | 11.14 | 11.17 | 11.02 | 11.03 | 11.03 | 1,642,200 |
| 28 mar 2024 | 11.12 | 11.25 | 11.06 | 11.14 | 11.14 | 2,983,000 |
| 27 mar 2024 | 10.99 | 11.16 | 10.96 | 11.13 | 11.13 | 2,019,800 |
| 27 mar 2024 | 0.07 Dividendo | |||||
| 26 mar 2024 | 10.87 | 10.98 | 10.83 | 10.92 | 10.85 | 1,939,100 |
| 25 mar 2024 | 10.97 | 11.02 | 10.82 | 10.84 | 10.77 | 2,120,000 |
| 22 mar 2024 | 11.21 | 11.25 | 10.92 | 10.94 | 10.87 | 1,726,100 |
| 21 mar 2024 | 11.15 | 11.20 | 11.06 | 11.20 | 11.13 | 2,441,600 |
| 20 mar 2024 | 11.06 | 11.15 | 11.00 | 11.08 | 11.01 | 2,132,200 |
| 19 mar 2024 | 11.01 | 11.14 | 11.00 | 11.12 | 11.05 | 1,584,800 |
| 18 mar 2024 | 10.99 | 11.11 | 10.99 | 11.05 | 10.98 | 1,261,800 |
| 15 mar 2024 | 11.04 | 11.18 | 10.89 | 11.00 | 10.93 | 3,534,100 |
| 14 mar 2024 | 11.15 | 11.22 | 10.96 | 11.07 | 11.00 | 1,717,800 |
| 13 mar 2024 | 11.19 | 11.27 | 11.09 | 11.12 | 11.05 | 1,608,000 |
| 12 mar 2024 | 11.16 | 11.31 | 11.15 | 11.24 | 11.17 | 1,047,600 |
| 11 mar 2024 | 11.33 | 11.44 | 11.20 | 11.21 | 11.14 | 1,046,100 |
| 08 mar 2024 | 11.28 | 11.47 | 11.28 | 11.38 | 11.31 | 1,511,600 |
| 07 mar 2024 | 11.43 | 11.45 | 11.19 | 11.21 | 11.14 | 1,189,000 |
| 06 mar 2024 | 11.38 | 11.59 | 11.31 | 11.35 | 11.28 | 1,875,100 |
| 05 mar 2024 | 11.24 | 11.43 | 11.23 | 11.30 | 11.23 | 2,367,100 |
| 04 mar 2024 | 11.25 | 11.36 | 11.20 | 11.30 | 11.23 | 1,310,800 |
| 01 mar 2024 | 11.22 | 11.38 | 11.18 | 11.30 | 11.23 | 1,605,500 |
| 29 feb 2024 | 11.30 | 11.34 | 11.12 | 11.19 | 11.12 | 2,337,300 |
| 28 feb 2024 | 11.00 | 11.30 | 10.98 | 11.18 | 11.11 | 3,038,900 |
| 27 feb 2024 | 11.16 | 11.17 | 10.93 | 11.09 | 11.02 | 3,025,500 |
| 26 feb 2024 | 11.07 | 11.15 | 11.01 | 11.10 | 11.03 | 3,144,400 |
| 23 feb 2024 | 11.18 | 11.55 | 10.81 | 11.11 | 11.04 | 3,848,900 |
| 22 feb 2024 | 10.99 | 11.17 | 10.86 | 11.11 | 11.04 | 4,209,900 |
| 21 feb 2024 | 10.88 | 11.07 | 10.81 | 11.01 | 10.94 | 2,795,200 |
| 20 feb 2024 | 10.79 | 10.91 | 10.75 | 10.89 | 10.82 | 1,519,000 |
| 16 feb 2024 | 10.90 | 11.01 | 10.81 | 10.91 | 10.84 | 1,730,800 |
| 15 feb 2024 | 10.93 | 11.05 | 10.91 | 11.02 | 10.95 | 3,547,600 |
| 14 feb 2024 | 10.61 | 10.96 | 10.54 | 10.83 | 10.76 | 3,414,400 |
| 13 feb 2024 | 10.41 | 10.56 | 10.29 | 10.50 | 10.43 | 2,226,800 |
| 12 feb 2024 | 10.80 | 10.85 | 10.72 | 10.76 | 10.69 | 1,440,200 |
| 09 feb 2024 | 10.74 | 10.80 | 10.63 | 10.75 | 10.68 | 1,154,000 |
| 08 feb 2024 | 10.62 | 10.75 | 10.57 | 10.74 | 10.67 | 828,800 |
| 07 feb 2024 | 10.74 | 10.78 | 10.61 | 10.63 | 10.56 | 1,054,500 |
| 06 feb 2024 | 10.64 | 10.81 | 10.57 | 10.73 | 10.66 | 1,033,300 |
| 05 feb 2024 | 10.62 | 10.74 | 10.53 | 10.65 | 10.58 | 1,231,200 |
| 02 feb 2024 | 10.68 | 10.84 | 10.60 | 10.78 | 10.71 | 1,402,700 |
| 01 feb 2024 | 10.67 | 10.84 | 10.59 | 10.83 | 10.76 | 1,420,900 |
| 31 ene 2024 | 10.84 | 10.91 | 10.65 | 10.67 | 10.60 | 2,132,300 |
| 30 ene 2024 | 10.87 | 10.91 | 10.82 | 10.86 | 10.79 | 1,338,500 |
| 29 ene 2024 | 10.73 | 10.91 | 10.69 | 10.90 | 10.83 | 2,904,100 |
| 26 ene 2024 | 10.70 | 10.83 | 10.67 | 10.78 | 10.71 | 2,199,200 |
| 25 ene 2024 | 10.60 | 10.66 | 10.48 | 10.64 | 10.57 | 1,854,100 |
| 24 ene 2024 | 10.68 | 10.68 | 10.39 | 10.42 | 10.35 | 1,391,400 |
| 23 ene 2024 | 10.83 | 10.84 | 10.53 | 10.54 | 10.47 | 1,489,300 |
| 22 ene 2024 | 10.80 | 10.86 | 10.71 | 10.74 | 10.67 | 1,344,500 |
| 19 ene 2024 | 10.58 | 10.75 | 10.51 | 10.74 | 10.67 | 1,263,400 |
| 18 ene 2024 | 10.55 | 10.58 | 10.44 | 10.55 | 10.48 | 1,517,600 |
| 17 ene 2024 | 10.53 | 10.70 | 10.42 | 10.49 | 10.42 | 2,684,100 |
| 16 ene 2024 | 10.68 | 10.78 | 10.62 | 10.69 | 10.62 | 2,491,800 |
| 12 ene 2024 | 10.99 | 11.02 | 10.74 | 10.77 | 10.70 | 3,036,400 |
| 11 ene 2024 | 10.79 | 10.86 | 10.73 | 10.86 | 10.79 | 1,251,900 |
| 10 ene 2024 | 10.83 | 10.94 | 10.80 | 10.86 | 10.79 | 1,217,100 |
| 09 ene 2024 | 10.93 | 10.94 | 10.80 | 10.86 | 10.79 | 1,162,700 |
| 08 ene 2024 | 10.87 | 11.07 | 10.87 | 11.05 | 10.98 | 1,506,900 |
| 05 ene 2024 | 10.78 | 11.05 | 10.78 | 10.91 | 10.84 | 1,824,800 |
| 04 ene 2024 | 10.74 | 10.93 | 10.71 | 10.85 | 10.78 | 1,994,000 |
| 03 ene 2024 | 10.63 | 10.89 | 10.58 | 10.74 | 10.67 | 3,574,700 |
| 02 ene 2024 | 10.72 | 10.85 | 10.58 | 10.75 | 10.68 | 1,647,500 |
| 29 dic 2023 | 10.83 | 10.85 | 10.72 | 10.73 | 10.66 | 1,182,500 |
| 28 dic 2023 | 10.87 | 10.92 | 10.79 | 10.85 | 10.78 | 1,106,700 |
| 28 dic 2023 | 0.13 Dividendo | |||||
| 27 dic 2023 | 11.04 | 11.07 | 10.93 | 11.03 | 10.83 | 1,327,600 |
| 26 dic 2023 | 10.97 | 11.10 | 10.88 | 11.05 | 10.85 | 1,192,000 |
| 22 dic 2023 | 10.95 | 11.03 | 10.90 | 10.95 | 10.75 | 3,541,200 |
| 21 dic 2023 | 10.90 | 10.92 | 10.80 | 10.89 | 10.69 | 1,940,300 |
| 20 dic 2023 | 10.66 | 10.91 | 10.55 | 10.76 | 10.57 | 2,758,600 |
| 19 dic 2023 | 10.73 | 10.85 | 10.65 | 10.70 | 10.51 | 4,277,600 |
| 18 dic 2023 | 10.71 | 10.77 | 10.59 | 10.62 | 10.43 | 1,863,100 |
| 15 dic 2023 | 10.79 | 10.79 | 10.50 | 10.66 | 10.47 | 8,705,100 |
| 14 dic 2023 | 11.13 | 11.21 | 10.75 | 10.79 | 10.59 | 4,407,100 |
| 13 dic 2023 | 10.42 | 10.57 | 10.21 | 10.47 | 10.28 | 3,571,700 |
| 12 dic 2023 | 10.41 | 10.53 | 10.38 | 10.46 | 10.27 | 3,921,000 |
| 11 dic 2023 | 10.15 | 10.41 | 10.08 | 10.38 | 10.19 | 2,357,400 |
| 08 dic 2023 | 9.90 | 10.15 | 9.90 | 10.15 | 9.97 | 3,110,900 |
| 07 dic 2023 | 9.93 | 10.17 | 9.87 | 10.13 | 9.95 | 2,492,700 |
| 06 dic 2023 | 10.02 | 10.07 | 9.85 | 9.85 | 9.67 | 1,353,800 |
| 05 dic 2023 | 10.16 | 10.16 | 9.89 | 9.94 | 9.76 | 2,016,800 |
| 04 dic 2023 | 10.05 | 10.18 | 10.02 | 10.16 | 9.98 | 1,297,100 |
| 01 dic 2023 | 9.86 | 10.08 | 9.80 | 10.04 | 9.86 | 1,462,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.