Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sotherly Hotels (NQ: SOHO )

1.435 +0.005 (+0.35%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 3.729 3.915 3.700 3.750 37,410 +0.17(+4.69%)
Jan 28, 2016 3.643 3.758 3.500 3.583 82,583 -0.02(-0.50%)
Jan 27, 2016 3.722 3.722 3.515 3.600 37,845 -0.09(-2.51%)
Jan 26, 2016 3.851 3.979 3.693 3.693 29,883 -0.04(-1.15%)
Jan 25, 2016 3.786 3.786 3.686 3.736 17,375 -0.08(-2.06%)
Jan 22, 2016 3.822 3.893 3.750 3.815 78,966 +0.06(+1.71%)
Jan 21, 2016 3.908 4.008 3.601 3.750 70,683 -0.06(-1.69%)
Jan 20, 2016 3.700 3.886 3.279 3.815 106,597 +0.04(+0.95%)
Jan 19, 2016 4.065 4.065 3.758 3.779 69,151 -0.18(-4.51%)
Jan 15, 2016 3.958 3.958 3.958 3.958 33,735 -0.06(-1.42%)
Jan 14, 2016 3.772 4.222 3.669 4.015 59,147 +0.16(+4.27%)
Jan 13, 2016 4.179 4.229 3.815 3.850 53,054 -0.29(-7.07%)
Jan 12, 2016 4.322 4.322 4.043 4.143 74,960 -0.11(-2.68%)
Jan 11, 2016 4.393 4.579 4.193 4.258 62,438 -0.10(-2.30%)
Jan 08, 2016 4.293 4.493 4.293 4.358 27,521 +0.01(+0.33%)
Jan 07, 2016 4.458 4.458 4.279 4.343 28,711 -0.07(-1.62%)
Jan 06, 2016 4.451 4.465 4.358 4.415 17,636 -0.02(-0.48%)
Jan 05, 2016 4.343 4.529 4.343 4.436 31,092 +0.08(+1.80%)
Jan 04, 2016 4.401 4.708 4.222 4.358 44,739 -0.04(-0.97%)
Dec 31, 2015 4.515 4.401 4.401 4.401 62,991 -0.09(-1.91%)
Dec 30, 2015 4.489 4.558 4.386 4.486 56,633 +0.12(+2.70%)
Dec 29, 2015 4.308 4.497 4.229 4.368 106,254 +0.05(+1.07%)
Dec 28, 2015 4.429 4.529 4.251 4.322 52,411 -0.17(-3.68%)
Dec 24, 2015 4.572 4.487 4.487 4.487 17,777 -0.08(-1.86%)
Dec 23, 2015 4.579 4.643 4.479 4.572 16,733 +0.05(+1.11%)
Dec 22, 2015 4.615 4.679 4.501 4.522 48,755 -0.04(-0.78%)
Dec 21, 2015 4.486 4.751 4.343 4.558 67,623 +0.04(+0.79%)
Dec 18, 2015 4.651 4.786 4.501 4.522 77,034 -0.14(-3.06%)
Dec 17, 2015 4.536 4.686 4.536 4.665 24,107 +0.16(+3.65%)
Dec 16, 2015 4.301 4.622 4.301 4.501 29,159 +0.00(+0.00%)
Dec 15, 2015 4.401 4.572 4.272 4.501 65,671 +0.16(+3.79%)
Dec 14, 2015 4.215 4.472 4.129 4.336 126,379 -0.01(-0.33%)
Dec 11, 2015 4.379 4.451 4.315 4.351 58,259 -0.04(-0.81%)
Dec 10, 2015 4.295 4.513 4.245 4.386 44,274 +0.06(+1.47%)
Dec 09, 2015 4.196 4.379 4.196 4.323 43,629 +0.08(+1.83%)
Dec 08, 2015 4.288 4.316 4.203 4.245 70,875 +0.00(+0.00%)
Dec 07, 2015 4.189 4.245 4.083 4.245 46,900 -0.01(-0.17%)
Dec 04, 2015 4.281 4.316 4.203 4.252 75,634 +0.01(+0.33%)
Dec 03, 2015 4.259 4.337 4.175 4.238 45,306 -0.05(-1.15%)
Dec 02, 2015 4.302 4.337 4.161 4.288 109,622 -0.04(-0.82%)
Dec 01, 2015 4.393 4.485 4.245 4.323 101,016 -0.05(-1.13%)
Nov 30, 2015 4.513 4.513 4.344 4.372 33,477 -0.14(-3.13%)
Nov 27, 2015 4.457 4.563 4.457 4.513 12,467 +0.04(+0.95%)
Nov 25, 2015 4.492 4.471 4.471 4.471 18,576 +0.01(+0.32%)
Nov 24, 2015 4.478 4.513 4.443 4.457 61,888 -0.06(-1.40%)
Nov 23, 2015 4.457 4.520 4.358 4.520 17,575 +0.06(+1.42%)
Nov 20, 2015 4.372 4.513 4.372 4.457 27,381 +0.08(+1.77%)
Nov 19, 2015 4.430 4.548 4.344 4.379 70,565 +0.00(+0.00%)
Nov 18, 2015 4.302 4.429 4.252 4.379 107,104 -0.02(-0.48%)
Nov 17, 2015 4.485 4.527 4.231 4.400 32,028 -0.05(-1.11%)
Nov 16, 2015 4.563 4.570 4.224 4.450 39,112 -0.04(-0.94%)
Nov 13, 2015 4.358 4.577 4.231 4.492 155,535 +0.11(+2.58%)
Nov 12, 2015 4.238 4.577 4.231 4.379 51,125 +0.04(+0.81%)
Nov 11, 2015 4.231 4.464 4.217 4.344 50,237 +0.28(+6.76%)
Nov 10, 2015 3.526 4.125 3.173 4.069 112,047 -0.02(-0.52%)
Nov 09, 2015 4.076 4.111 4.055 4.090 61,420 -0.03(-0.68%)
Nov 06, 2015 4.182 4.203 4.097 4.118 20,587 -0.08(-2.01%)
Nov 05, 2015 4.161 4.224 4.125 4.203 13,896 +0.01(+0.17%)
Nov 04, 2015 4.224 4.231 4.125 4.196 95,432 -0.03(-0.67%)
Nov 03, 2015 4.302 4.351 4.210 4.224 34,782 -0.05(-1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.