Stockscreener 앱 받기
9.05
1.84%
-0.17
시간 외 거래:
9.06
0.010
+0.11%
Sunstone Hotel Investors Inc 주식 (SHO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-28 | $9.18 | $9.02 | $0.16 | 817,019.0 | -1.84% |
| 2025-10-27 | $9.26 | $9.06 | $0.20 | 1,178,983.0 | +1.32% |
| 2025-10-24 | $9.21 | $9.09 | $0.125 | 782,731.0 | -0.44% |
| 2025-10-23 | $9.34 | $9.12 | $0.22 | 729,579.0 | -1.83% |
| 2025-10-22 | $9.43 | $9.22 | $0.20 | 1,177,144.0 | +0.98% |
| 2025-10-21 | $9.38 | $9.21 | $0.17 | 1,368,384.0 | -0.43% |
| 2025-10-20 | $9.32 | $9.15 | $0.175 | 662,597.0 | +0.65% |
| 2025-10-17 | $9.23 | $9.11 | $0.125 | 973,708.0 | +0.44% |
| 2025-10-16 | $9.40 | $9.11 | $0.29 | 1,052,130.0 | -2.03% |
| 2025-10-15 | $9.38 | $9.12 | $0.263 | 1,295,628.0 | +2.97% |
| 2025-10-14 | $9.11 | $8.82 | $0.285 | 1,300,845.0 | +1.23% |
| 2025-10-13 | $9.01 | $8.84 | $0.17 | 725,302.0 | +1.82% |
| 2025-10-10 | $9.04 | $8.76 | $0.28 | 1,789,747.0 | -2.22% |
| 2025-10-09 | $9.18 | $8.92 | $0.26 | 1,210,255.0 | -1.21% |
| 2025-10-08 | $9.23 | $9.07 | $0.165 | 1,097,919.0 | +0.00% |
| 2025-10-07 | $9.26 | $9.12 | $0.135 | 1,419,416.0 | -1.08% |
| 2025-10-06 | $9.37 | $9.16 | $0.205 | 1,299,320.0 | -0.97% |
| 2025-10-03 | $9.46 | $9.29 | $0.16 | 1,074,801.0 | -0.21% |
| 2025-10-02 | $9.43 | $9.28 | $0.15 | 1,074,279.0 | -0.11% |
| 2025-10-01 | $9.42 | $9.27 | $0.15 | 928,278.0 | -0.32% |
| 2025-09-30 | $9.47 | $9.26 | $0.22 | 1,511,860.0 | -1.99% |
Sunstone Hotel Investors Inc 주식 (SHO) 연도별 가격 이력
이 심층 분석에서는 Sunstone Hotel Investors Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SHO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sunstone Hotel Investors Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sunstone Hotel Investors Inc 주식 (SHO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $9.46 | $8.76 | $0.695 | 22,775,084.0 | -3.42% |
| 2025-09 | $10.27 | $9.24 | $1.03 | 47,360,513.0 | -1.16% |
| 2025-08 | $9.61 | $8.48 | $1.13 | 51,841,778.0 | +8.34% |
| 2025-07 | $9.29 | $8.63 | $0.665 | 38,230,559.0 | +0.81% |
| 2025-06 | $9.34 | $8.43 | $0.905 | 55,646,042.0 | -3.13% |
| 2025-05 | $9.38 | $8.14 | $1.23 | 50,148,673.0 | +7.43% |
| 2025-04 | $9.60 | $7.45 | $2.15 | 65,986,272.0 | -11.37% |
| 2025-03 | $10.66 | $9.28 | $1.38 | 43,063,904.0 | -10.21% |
| 2025-02 | $11.51 | $10.35 | $1.16 | 32,674,197.0 | -7.50% |
| 2025-01 | $12.27 | $11.15 | $1.12 | 42,018,052.0 | -4.31% |
Sunstone Hotel Investors Inc 주식 (SHO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.41 | $10.65 | $1.76 | 65,662,588.0 | +10.05% |
| 2024-11 | $11.10 | $9.88 | $1.22 | 54,137,478.0 | +6.54% |
| 2024-10 | $10.56 | $9.96 | $0.60 | 47,959,520.0 | -2.23% |
| 2024-09 | $10.89 | $9.65 | $1.24 | 40,741,946.0 | -1.05% |
| 2024-08 | $10.53 | $9.39 | $1.14 | 59,426,482.0 | +0.68% |
| 2024-07 | $10.86 | $10.00 | $0.855 | 43,387,254.0 | -0.96% |
| 2024-06 | $10.53 | $9.87 | $0.66 | 28,959,145.0 | +1.75% |
| 2024-05 | $10.64 | $10.03 | $0.615 | 31,388,866.0 | +0.78% |
| 2024-04 | $11.17 | $10.05 | $1.12 | 34,004,989.0 | -8.44% |
| 2024-03 | $11.59 | $10.82 | $0.77 | 36,366,466.0 | -0.45% |
| 2024-02 | $11.54 | $10.29 | $1.26 | 44,392,259.0 | +4.87% |
| 2024-01 | $11.07 | $10.39 | $0.68 | 39,826,193.0 | -0.56% |
Sunstone Hotel Investors Inc 주식 (SHO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.21 | $9.80 | $1.41 | 53,517,150.0 | +8.60% |
| 2023-11 | $10.05 | $9.07 | $0.98 | 59,643,245.0 | +6.24% |
| 2023-10 | $9.67 | $9.03 | $0.64 | 51,118,647.0 | -0.53% |
| 2023-09 | $9.59 | $8.79 | $0.805 | 45,951,944.0 | +4.12% |
| 2023-08 | $10.20 | $8.61 | $1.59 | 57,677,208.0 | -11.87% |
| 2023-07 | $10.70 | $9.64 | $1.05 | 38,146,903.0 | +0.69% |
| 2023-06 | $10.93 | $9.47 | $1.46 | 46,598,793.0 | +2.53% |
| 2023-05 | $10.72 | $9.37 | $1.36 | 44,737,575.0 | +3.57% |
| 2023-04 | $9.98 | $9.24 | $0.745 | 36,808,835.0 | -3.54% |
| 2023-03 | $10.84 | $8.60 | $2.24 | 54,815,844.0 | -6.53% |
| 2023-02 | $11.38 | $9.96 | $1.41 | 38,287,453.0 | -3.82% |
| 2023-01 | $11.02 | $9.27 | $1.75 | 41,505,766.0 | +13.77% |
1.28%
자본화:
|
볼륨(24시간):