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 (%)
Dec 31, 2018 5.113 5.113 4.754 4.911 109,087 -0.12(-2.43%)
Dec 28, 2018 5.069 5.113 5.029 5.034 51,859 +0.03(+0.52%)
Dec 27, 2018 5.086 5.103 4.920 5.008 68,019 -0.09(-1.72%)
Dec 26, 2018 5.121 5.218 5.035 5.095 47,502 +0.01(+0.17%)
Dec 24, 2018 5.288 5.340 5.034 5.086 49,689 -0.17(-3.17%)
Dec 21, 2018 5.183 5.296 5.165 5.253 33,468 +0.09(+1.70%)
Dec 20, 2018 5.261 5.300 5.165 5.165 56,932 -0.15(-2.80%)
Dec 19, 2018 5.542 5.542 5.253 5.314 85,682 -0.28(-5.01%)
Dec 18, 2018 5.629 5.737 5.594 5.594 13,338 +0.03(+0.47%)
Dec 17, 2018 5.892 5.892 5.533 5.568 68,548 -0.32(-5.36%)
Dec 14, 2018 5.848 5.883 5.699 5.883 13,478 +0.01(+0.15%)
Dec 13, 2018 5.909 5.909 5.795 5.874 26,310 +0.05(+0.93%)
Dec 12, 2018 5.920 5.920 5.774 5.820 29,287 -0.01(-0.25%)
Dec 11, 2018 5.869 5.878 5.800 5.835 32,429 +0.03(+0.59%)
Dec 10, 2018 5.860 5.920 5.774 5.800 32,916 -0.03(-0.59%)
Dec 07, 2018 5.860 5.886 5.809 5.835 22,460 +0.00(+0.00%)
Dec 06, 2018 5.774 5.869 5.774 5.835 22,765 +0.06(+1.04%)
Dec 04, 2018 5.912 6.006 5.774 5.774 45,851 -0.20(-3.31%)
Dec 03, 2018 5.869 6.046 5.869 5.972 64,027 +0.12(+2.06%)
Nov 30, 2018 5.843 6.084 5.809 5.852 96,126 +0.09(+1.64%)
Nov 29, 2018 5.646 5.757 5.585 5.757 32,880 +0.15(+2.60%)
Nov 28, 2018 5.594 5.663 5.585 5.611 12,525 +0.02(+0.31%)
Nov 27, 2018 5.611 5.688 5.594 5.594 5,847 +0.00(+0.00%)
Nov 26, 2018 5.654 5.740 5.585 5.594 31,220 -0.09(-1.66%)
Nov 23, 2018 5.620 5.723 5.585 5.688 18,038 -0.01(-0.15%)
Nov 21, 2018 5.697 5.697 5.697 0 -0.03(-0.60%)
Nov 20, 2018 5.757 5.835 5.671 5.731 60,201 -0.14(-2.34%)
Nov 19, 2018 5.620 5.869 5.620 5.869 96,966 +0.27(+4.75%)
Nov 16, 2018 5.585 5.620 5.585 5.603 25,719 +0.02(+0.31%)
Nov 15, 2018 5.637 5.766 5.585 5.585 39,625 -0.05(-0.91%)
Nov 14, 2018 5.680 5.765 5.620 5.637 13,860 +0.00(+0.00%)
Nov 13, 2018 5.688 5.817 5.628 5.637 18,738 -0.02(-0.30%)
Nov 12, 2018 5.714 5.809 5.628 5.654 37,628 -0.09(-1.64%)
Nov 09, 2018 5.783 5.817 5.714 5.749 33,399 -0.02(-0.30%)
Nov 08, 2018 5.886 5.946 5.766 5.766 56,584 -0.13(-2.19%)
Nov 07, 2018 5.886 5.929 5.749 5.895 75,328 +0.05(+0.88%)
Nov 06, 2018 6.101 6.101 5.714 5.843 83,544 -0.29(-4.76%)
Nov 05, 2018 6.006 6.200 5.979 6.135 46,012 +0.16(+2.73%)
Nov 02, 2018 5.998 6.015 5.886 5.972 34,098 -0.03(-0.43%)
Nov 01, 2018 6.006 6.015 5.968 5.998 11,017 +0.01(+0.14%)
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%)
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.