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

Sotherly Hotels (NQ: SOHO )

1.390 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 23, 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 (%)
Oct 31, 2013 3.040 3.099 3.007 3.014 0 -0.05(-1.70%)
Oct 30, 2013 3.066 3.105 3.020 3.066 0 -0.00(-0.02%)
Oct 29, 2013 3.027 3.066 3.020 3.066 0 +0.03(+1.08%)
Oct 28, 2013 3.060 3.125 3.033 3.033 0 -0.01(-0.43%)
Oct 25, 2013 3.020 3.080 3.020 3.047 0 -0.01(-0.43%)
Oct 24, 2013 3.040 3.099 3.001 3.060 0 +0.00(+0.00%)
Oct 23, 2013 3.053 3.099 3.001 3.060 0 -0.03(-0.85%)
Oct 22, 2013 3.020 3.093 3.020 3.086 0 +0.04(+1.30%)
Oct 21, 2013 3.086 3.126 3.027 3.047 0 -0.09(-2.94%)
Oct 18, 2013 3.060 3.139 3.027 3.139 10,637 +0.03(+0.85%)
Oct 17, 2013 3.060 3.112 3.001 3.112 0 +0.03(+0.85%)
Oct 16, 2013 3.033 3.112 3.020 3.086 0 +0.04(+1.41%)
Oct 15, 2013 3.099 3.119 3.040 3.043 0 -0.10(-3.04%)
Oct 14, 2013 3.159 3.159 3.033 3.139 0 -0.01(-0.42%)
Oct 11, 2013 3.086 3.152 3.086 3.152 0 +0.08(+2.57%)
Oct 10, 2013 3.073 3.086 3.060 3.073 0 +0.01(+0.43%)
Oct 09, 2013 3.040 3.060 3.040 3.060 0 +0.02(+0.65%)
Oct 08, 2013 3.080 3.086 3.027 3.040 0 -0.01(-0.43%)
Oct 07, 2013 3.093 3.107 3.053 3.053 0 -0.09(-2.93%)
Oct 04, 2013 3.093 3.145 3.093 3.145 0 +0.05(+1.70%)
Oct 03, 2013 3.047 3.093 3.047 3.093 0 +0.00(+0.00%)
Oct 02, 2013 3.093 3.119 3.093 3.093 0 +0.00(+0.00%)
Oct 01, 2013 3.093 3.093 3.093 3.093 0 +0.03(+1.08%)
Sep 27, 2013 3.112 3.159 3.001 3.060 0 -0.07(-2.31%)
Sep 26, 2013 2.968 3.152 2.941 3.132 0 +0.15(+4.96%)
Sep 25, 2013 2.981 3.001 2.928 2.984 0 -0.02(-0.55%)
Sep 24, 2013 2.961 3.001 2.961 3.001 0 +0.02(+0.66%)
Sep 23, 2013 2.987 2.994 2.961 2.981 0 -0.01(-0.22%)
Sep 20, 2013 2.895 2.987 2.895 2.987 0 +0.00(+0.00%)
Sep 19, 2013 2.981 2.994 2.961 2.987 0 +0.01(+0.24%)
Sep 18, 2013 2.981 2.981 2.829 2.980 0 +0.02(+0.64%)
Sep 17, 2013 2.981 3.001 2.941 2.961 0 +0.01(+0.45%)
Sep 16, 2013 2.935 2.961 2.876 2.948 0 +0.01(+0.45%)
Sep 13, 2013 2.994 3.001 2.889 2.935 0 -0.06(-1.98%)
Sep 12, 2013 3.001 3.001 2.994 2.994 0 +0.03(+0.89%)
Sep 11, 2013 2.862 3.001 2.862 2.968 0 +0.02(+0.67%)
Sep 10, 2013 2.935 2.981 2.935 2.948 0 -0.01(-0.22%)
Sep 09, 2013 2.906 2.954 2.765 2.954 0 +0.08(+2.95%)
Sep 06, 2013 2.947 2.948 2.785 2.870 0 +0.03(+0.92%)
Sep 05, 2013 2.941 2.948 2.772 2.844 0 -0.10(-3.33%)
Sep 04, 2013 2.764 2.954 2.759 2.941 0 +0.03(+0.89%)
Sep 03, 2013 2.922 2.922 2.759 2.915 0 -0.01(-0.22%)
Aug 30, 2013 2.863 2.928 2.772 2.922 0 +0.02(+0.67%)
Aug 29, 2013 2.752 2.902 2.752 2.902 0 +0.12(+4.22%)
Aug 28, 2013 2.778 2.785 2.739 2.785 0 +0.05(+1.66%)
Aug 27, 2013 2.772 2.772 2.681 2.739 0 -0.09(-3.19%)
Aug 26, 2013 2.829 2.829 2.829 2.829 0 -0.02(-0.72%)
Aug 23, 2013 2.863 2.863 2.772 2.850 0 -0.02(-0.68%)
Aug 22, 2013 2.889 2.896 2.772 2.870 0 -0.04(-1.35%)
Aug 21, 2013 2.752 2.909 2.752 2.909 0 +0.01(+0.22%)
Aug 20, 2013 2.837 2.935 2.785 2.902 0 +0.07(+2.53%)
Aug 19, 2013 2.831 2.876 2.804 2.831 0 +0.01(+0.23%)
Aug 16, 2013 2.839 2.863 2.772 2.824 0 -0.04(-1.37%)
Aug 15, 2013 2.791 2.863 2.778 2.863 13,722 -0.02(-0.68%)
Aug 14, 2013 2.844 2.883 2.746 2.883 0 +0.01(+0.23%)
Aug 13, 2013 2.915 2.981 2.857 2.876 12,552 -0.04(-1.34%)
Aug 12, 2013 2.850 2.987 2.850 2.915 22,303 +0.01(+0.45%)
Aug 09, 2013 2.889 2.902 2.870 2.902 13,186 +0.00(+0.00%)
Aug 08, 2013 2.941 2.967 2.811 2.902 33,834 -0.08(-2.82%)
Aug 07, 2013 2.986 2.987 2.870 2.986 4,523 -0.00(-0.02%)
Aug 06, 2013 2.961 2.994 2.902 2.987 9,582 +0.00(+0.00%)
Aug 05, 2013 2.974 2.987 2.896 2.987 5,029 -0.01(-0.22%)
Aug 02, 2013 2.967 2.994 2.915 2.994 15,708 -0.01(-0.22%)
Aug 01, 2013 3.000 3.000 2.964 3.000 8,172 +0.00(+0.02%)
Jul 31, 2013 2.967 2.999 2.870 2.999 0 -0.01(-0.24%)
Jul 30, 2013 2.941 3.007 2.935 3.007 0 +0.03(+0.88%)
Jul 29, 2013 3.000 3.020 2.941 2.981 0 +0.04(+1.33%)
Jul 26, 2013 2.935 3.009 2.889 2.941 0 +0.03(+0.89%)
Jul 25, 2013 3.026 3.026 2.915 2.915 0 +0.01(+0.45%)
Jul 24, 2013 3.033 3.033 2.902 2.902 0 -0.10(-3.26%)
Jul 23, 2013 2.954 3.032 2.954 3.000 0 -0.03(-0.84%)
Jul 22, 2013 2.922 3.033 2.922 3.026 0 +0.10(+3.53%)
Jul 19, 2013 2.935 2.967 2.922 2.922 0 -0.05(-1.52%)
Jul 18, 2013 3.019 3.019 2.876 2.967 0 -0.05(-1.52%)
Jul 17, 2013 2.909 3.033 2.909 3.013 5,289 +0.03(+0.90%)
Jul 16, 2013 2.909 2.987 2.909 2.986 0 +0.06(+2.21%)
Jul 15, 2013 2.961 2.961 2.909 2.922 0 +0.01(+0.22%)
Jul 12, 2013 2.994 2.994 2.915 2.915 0 -0.02(-0.67%)
Jul 11, 2013 2.994 2.994 2.902 2.935 0 +0.05(+1.58%)
Jul 10, 2013 2.967 2.967 2.889 2.889 0 -0.07(-2.21%)
Jul 09, 2013 2.935 3.020 2.935 2.954 0 -0.07(-2.16%)
Jul 08, 2013 2.896 3.033 2.876 3.020 0 +0.14(+4.99%)
Jul 05, 2013 2.889 3.046 2.870 2.876 0 +0.01(+0.23%)
Jul 03, 2013 2.870 2.876 2.870 2.870 0 -0.07(-2.22%)
Jul 02, 2013 2.981 3.000 2.902 2.935 0 +0.00(+0.00%)
Jul 01, 2013 2.896 3.000 2.889 2.935 0 +0.07(+2.27%)
Jun 28, 2013 2.922 3.000 2.870 2.870 20,365 -0.03(-1.10%)
Jun 26, 2013 2.916 2.967 2.891 2.902 0 +0.03(+1.11%)
Jun 25, 2013 2.772 2.876 2.765 2.870 0 +0.12(+4.27%)
Jun 24, 2013 2.759 2.759 2.672 2.752 0 +0.01(+0.24%)
Jun 21, 2013 2.772 2.772 2.733 2.746 26,360 -0.06(-2.09%)
Jun 20, 2013 2.837 2.837 2.739 2.804 0 -0.07(-2.49%)
Jun 19, 2013 2.772 2.876 2.765 2.876 0 +0.09(+3.28%)
Jun 18, 2013 2.837 2.902 2.772 2.785 0 -0.12(-4.05%)
Jun 17, 2013 2.772 2.902 2.772 2.902 0 +0.07(+2.30%)
Jun 14, 2013 2.720 2.850 2.720 2.837 0 +0.12(+4.32%)
Jun 13, 2013 2.733 2.811 2.720 2.720 57,968 -0.05(-1.65%)
Jun 12, 2013 2.772 2.772 2.687 2.765 21,223 +0.03(+0.95%)
Jun 11, 2013 2.824 2.837 2.674 2.739 26,985 -0.10(-3.67%)
Jun 10, 2013 2.759 2.928 2.759 2.844 0 +0.10(+3.56%)
Jun 07, 2013 2.713 2.856 2.713 2.746 0 +0.03(+1.20%)
Jun 06, 2013 2.778 2.902 2.687 2.713 0 -0.07(-2.58%)
Jun 05, 2013 2.987 2.987 2.785 2.785 0 -0.21(-7.15%)
Jun 04, 2013 2.935 3.033 2.817 2.999 0 +0.13(+4.52%)
Jun 03, 2013 2.902 2.902 2.817 2.870 16,682 -0.03(-1.12%)
May 31, 2013 2.844 2.902 2.817 2.902 4,101 -0.02(-0.67%)
May 30, 2013 2.870 2.935 2.870 2.922 0 +0.02(+0.67%)
May 29, 2013 2.922 2.948 2.817 2.902 163,800 -0.07(-2.20%)
May 28, 2013 2.967 3.137 2.870 2.967 45,064 +0.10(+3.41%)
May 24, 2013 2.902 2.935 2.870 2.870 0 -0.10(-3.30%)
May 23, 2013 2.967 2.967 2.870 2.967 0 -0.01(-0.44%)
May 22, 2013 2.935 3.000 2.912 2.981 0 -0.06(-1.93%)
May 21, 2013 2.883 3.039 2.870 3.039 0 +0.04(+1.30%)
May 20, 2013 3.000 3.091 2.935 3.000 0 +0.00(+0.00%)
May 17, 2013 2.935 3.000 2.870 3.000 0 +0.07(+2.22%)
May 16, 2013 2.915 3.026 2.815 2.935 134,531 +0.12(+4.41%)
May 15, 2013 2.928 2.947 2.752 2.811 0 -0.12(-4.22%)
May 13, 2013 2.785 2.935 2.769 2.935 0 +0.10(+3.45%)
May 10, 2013 2.771 2.896 2.771 2.837 0 +0.11(+4.07%)
May 09, 2013 2.759 2.948 2.726 2.726 0 +0.00(+0.00%)
May 08, 2013 2.687 2.759 2.628 2.726 0 -0.05(-1.65%)
May 07, 2013 2.674 2.772 2.146 2.772 0 +0.04(+1.43%)
May 06, 2013 2.759 2.772 2.641 2.733 0 -0.03(-0.95%)
May 03, 2013 2.739 2.804 2.674 2.759 0 +0.04(+1.44%)
May 02, 2013 2.641 2.720 2.641 2.720 0 +0.07(+2.71%)
May 01, 2013 2.648 2.707 2.648 2.648 0 -0.09(-3.33%)
Apr 30, 2013 2.733 2.739 2.674 2.739 0 +0.00(+0.00%)
Apr 29, 2013 2.687 2.824 2.681 2.739 24,730 +0.06(+2.19%)
Apr 26, 2013 2.681 2.681 2.681 2.681 153 -0.06(-2.14%)
Apr 25, 2013 2.707 2.837 2.707 2.739 12,229 +0.03(+1.20%)
Apr 24, 2013 2.674 2.707 2.609 2.707 0 +0.03(+1.22%)
Apr 23, 2013 2.615 2.674 2.615 2.674 4,503 +0.00(+0.00%)
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.