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

Sotherly Hotels (NQ: SOHO )

1.400 +0.020 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2018 5.972 6.006 5.853 5.989 21,758 +0.09(+1.60%)
Oct 30, 2018 5.972 5.995 5.852 5.895 29,703 -0.08(-1.29%)
Oct 29, 2018 6.015 6.015 5.843 5.972 54,680 -0.01(-0.14%)
Oct 26, 2018 5.800 6.006 5.800 5.981 28,744 +0.16(+2.81%)
Oct 25, 2018 5.920 6.067 5.809 5.817 30,169 -0.09(-1.60%)
Oct 24, 2018 6.058 6.117 5.843 5.912 30,582 -0.10(-1.71%)
Oct 23, 2018 5.817 6.046 5.817 6.015 20,878 +0.19(+3.24%)
Oct 22, 2018 6.058 6.080 5.826 5.826 74,146 -0.21(-3.56%)
Oct 19, 2018 5.955 6.058 5.955 6.041 13,615 +0.15(+2.48%)
Oct 18, 2018 6.152 6.230 5.895 5.895 27,365 -0.28(-4.59%)
Oct 17, 2018 6.204 6.225 6.015 6.178 27,919 -0.02(-0.28%)
Oct 16, 2018 5.981 6.238 5.874 6.195 23,095 +0.25(+4.19%)
Oct 15, 2018 6.058 6.127 5.843 5.946 47,668 -0.05(-0.86%)
Oct 12, 2018 5.963 6.092 5.852 5.998 40,149 +0.09(+1.45%)
Oct 11, 2018 6.058 6.118 5.843 5.912 48,777 -0.03(-0.58%)
Oct 10, 2018 6.152 6.195 5.946 5.946 35,900 -0.09(-1.56%)
Oct 09, 2018 6.256 6.256 6.041 6.041 33,291 -0.18(-2.90%)
Oct 08, 2018 6.135 6.238 6.118 6.221 21,742 +0.11(+1.83%)
Oct 05, 2018 6.110 6.221 6.024 6.110 19,667 +0.05(+0.85%)
Oct 04, 2018 6.273 6.273 6.058 6.058 32,604 -0.21(-3.29%)
Oct 03, 2018 6.238 6.299 6.195 6.264 29,920 +0.06(+1.04%)
Oct 02, 2018 6.015 6.256 6.015 6.200 32,132 +0.08(+1.33%)
Oct 01, 2018 6.075 6.230 6.058 6.118 26,559 -0.07(-1.11%)
Sep 28, 2018 6.170 6.204 6.075 6.187 28,512 +0.08(+1.27%)
Sep 27, 2018 6.135 6.204 6.024 6.110 11,540 -0.06(-0.97%)
Sep 26, 2018 6.092 6.178 5.998 6.170 54,295 +0.12(+1.99%)
Sep 25, 2018 6.230 6.299 5.843 6.049 112,902 -0.20(-3.16%)
Sep 24, 2018 6.273 6.359 6.135 6.247 45,021 -0.07(-1.09%)
Sep 21, 2018 6.316 6.402 6.230 6.316 39,567 +0.00(+0.00%)
Sep 20, 2018 6.281 6.316 6.192 6.316 27,915 +0.07(+1.10%)
Sep 19, 2018 6.393 6.436 6.221 6.247 36,124 -0.16(-2.55%)
Sep 18, 2018 6.359 6.488 6.316 6.410 45,662 +0.09(+1.50%)
Sep 17, 2018 6.333 6.445 6.316 6.316 97,732 +0.03(+0.41%)
Sep 14, 2018 6.290 6.316 6.213 6.290 41,778 -0.03(-0.41%)
Sep 13, 2018 6.299 6.333 6.161 6.316 97,270 +0.08(+1.24%)
Sep 12, 2018 6.260 6.293 6.220 6.238 46,145 -0.03(-0.47%)
Sep 11, 2018 6.319 6.412 6.260 6.268 89,210 -0.05(-0.80%)
Sep 10, 2018 6.327 6.437 6.293 6.319 113,261 +0.07(+1.08%)
Sep 07, 2018 6.200 6.276 6.192 6.251 66,884 +0.06(+0.97%)
Sep 06, 2018 6.150 6.234 6.150 6.191 67,426 +0.07(+1.09%)
Sep 05, 2018 6.150 6.167 6.116 6.124 10,797 -0.03(-0.55%)
Sep 04, 2018 6.243 6.251 6.077 6.158 70,787 -0.07(-1.09%)
Aug 31, 2018 6.226 6.226 6.226 0 -0.01(-0.14%)
Aug 30, 2018 6.234 6.264 6.217 6.234 24,400 +0.03(+0.41%)
Aug 29, 2018 6.217 6.251 6.141 6.209 46,293 +0.02(+0.27%)
Aug 28, 2018 6.133 6.310 6.133 6.192 66,839 +0.08(+1.24%)
Aug 27, 2018 6.124 6.167 6.094 6.116 37,423 -0.03(-0.41%)
Aug 24, 2018 6.167 6.167 6.124 6.141 43,681 -0.01(-0.14%)
Aug 23, 2018 6.158 6.192 6.107 6.150 41,599 -0.02(-0.27%)
Aug 22, 2018 6.031 6.175 5.972 6.167 87,630 +0.12(+1.96%)
Aug 21, 2018 5.989 6.082 5.989 6.048 81,029 +0.04(+0.70%)
Aug 20, 2018 5.964 6.082 5.964 6.006 111,040 +0.08(+1.43%)
Aug 17, 2018 5.922 5.998 5.871 5.922 20,598 -0.07(-1.13%)
Aug 16, 2018 5.871 6.040 5.871 5.989 40,978 +0.11(+1.87%)
Aug 15, 2018 5.930 5.947 5.871 5.879 24,725 -0.02(-0.29%)
Aug 14, 2018 5.947 5.964 5.896 5.896 16,439 -0.05(-0.85%)
Aug 13, 2018 5.964 5.964 5.896 5.947 32,982 -0.01(-0.14%)
Aug 10, 2018 6.006 6.040 5.955 5.955 21,545 +0.01(+0.14%)
Aug 09, 2018 6.040 6.057 5.947 5.947 65,435 -0.08(-1.26%)
Aug 08, 2018 5.930 6.048 5.922 6.023 50,661 +0.10(+1.71%)
Aug 07, 2018 6.040 6.082 5.901 5.922 131,992 -0.08(-1.41%)
Aug 06, 2018 5.947 6.015 5.913 6.006 34,227 +0.09(+1.57%)
Aug 03, 2018 5.939 5.981 5.913 5.913 39,183 -0.03(-0.57%)
Aug 02, 2018 5.947 5.955 5.919 5.947 24,847 +0.04(+0.72%)
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.