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

Sotherly Hotels (NQ: SOHO )

1.311 +0.021 (+1.62%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 26, 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, 2014 5.119 5.132 5.132 5.132 32,002 +0.01(+0.27%)
Dec 30, 2014 5.146 5.200 5.057 5.119 88,816 -0.05(-1.06%)
Dec 29, 2014 5.201 5.235 5.057 5.173 33,120 +0.01(+0.13%)
Dec 26, 2014 5.132 5.201 4.961 5.167 63,557 +0.06(+1.21%)
Dec 24, 2014 5.194 5.105 5.105 5.105 15,490 -0.01(-0.27%)
Dec 23, 2014 5.160 5.194 5.002 5.119 63,763 -0.01(-0.27%)
Dec 22, 2014 5.201 5.221 5.030 5.132 35,486 -0.10(-1.96%)
Dec 19, 2014 5.153 5.235 4.847 5.235 82,000 +0.21(+4.22%)
Dec 18, 2014 4.893 5.084 4.893 5.023 83,806 +0.08(+1.52%)
Dec 17, 2014 4.845 5.235 4.845 4.948 73,770 +0.07(+1.47%)
Dec 16, 2014 4.893 5.084 4.872 4.876 32,808 +0.00(+0.07%)
Dec 15, 2014 5.112 5.214 4.824 4.872 89,938 -0.25(-4.81%)
Dec 12, 2014 5.160 5.235 5.119 5.119 32,453 -0.10(-1.95%)
Dec 11, 2014 5.064 5.242 5.037 5.220 23,031 +0.20(+4.00%)
Dec 10, 2014 4.965 5.053 4.952 5.019 31,382 -0.01(-0.27%)
Dec 09, 2014 4.904 5.040 4.891 5.033 17,577 +0.08(+1.64%)
Dec 08, 2014 4.931 4.999 4.891 4.952 62,796 -0.03(-0.54%)
Dec 05, 2014 4.971 4.979 4.884 4.979 12,466 +0.14(+2.95%)
Dec 04, 2014 4.884 4.992 4.816 4.836 126,837 -0.15(-2.99%)
Dec 03, 2014 4.986 5.060 4.938 4.986 74,167 -0.03(-0.61%)
Dec 02, 2014 4.972 5.148 4.972 5.016 8,033 +0.07(+1.44%)
Dec 01, 2014 5.121 5.121 4.931 4.945 106,365 -0.12(-2.41%)
Nov 28, 2014 5.060 5.148 5.060 5.067 16,554 -0.01(-0.27%)
Nov 26, 2014 5.087 5.080 5.080 5.080 35,087 +0.01(+0.13%)
Nov 25, 2014 5.087 5.141 5.053 5.074 63,190 +0.01(+0.27%)
Nov 24, 2014 5.182 5.223 5.053 5.060 78,945 -0.14(-2.61%)
Nov 21, 2014 5.250 5.298 5.155 5.196 22,694 +0.03(+0.52%)
Nov 20, 2014 5.087 5.230 5.087 5.169 56,050 +0.12(+2.42%)
Nov 19, 2014 5.006 5.189 5.006 5.047 62,270 +0.01(+0.27%)
Nov 18, 2014 5.067 5.087 4.918 5.033 46,758 -0.05(-0.93%)
Nov 17, 2014 5.108 5.173 5.053 5.080 108,553 -0.05(-1.06%)
Nov 14, 2014 5.175 5.175 5.114 5.135 19,513 -0.04(-0.79%)
Nov 13, 2014 5.209 5.243 5.121 5.175 138,571 -0.03(-0.65%)
Nov 12, 2014 5.223 5.243 5.189 5.209 33,485 -0.02(-0.39%)
Nov 11, 2014 5.236 5.304 5.223 5.230 41,021 -0.01(-0.13%)
Nov 10, 2014 5.284 5.284 5.094 5.236 74,638 -0.07(-1.40%)
Nov 07, 2014 5.352 5.372 5.304 5.311 21,898 -0.06(-1.14%)
Nov 06, 2014 5.381 5.392 5.372 5.372 2,234 -0.01(-0.25%)
Nov 05, 2014 5.413 5.474 5.306 5.386 16,473 +0.02(+0.38%)
Nov 04, 2014 5.257 5.494 5.148 5.365 49,687 +0.06(+1.15%)
Nov 03, 2014 5.325 5.331 5.277 5.304 36,003 -0.02(-0.38%)
Oct 31, 2014 5.392 5.392 5.236 5.325 26,762 +0.00(+0.00%)
Oct 30, 2014 5.331 5.331 5.223 5.325 45,003 -0.03(-0.63%)
Oct 29, 2014 5.277 5.406 5.277 5.359 20,576 -0.02(-0.38%)
Oct 28, 2014 5.304 5.386 5.230 5.379 26,435 +0.07(+1.41%)
Oct 27, 2014 5.345 5.325 5.291 5.304 22,846 -0.02(-0.38%)
Oct 24, 2014 5.318 5.386 5.298 5.325 47,144 +0.01(+0.26%)
Oct 23, 2014 5.291 5.359 5.290 5.311 41,154 +0.03(+0.64%)
Oct 22, 2014 5.291 5.359 5.277 5.277 55,917 -0.04(-0.77%)
Oct 21, 2014 5.250 5.318 5.250 5.318 37,437 +0.06(+1.16%)
Oct 20, 2014 5.155 5.284 5.155 5.257 67,695 +0.12(+2.38%)
Oct 17, 2014 5.209 5.209 5.034 5.135 16,878 +0.01(+0.26%)
Oct 16, 2014 5.006 5.121 5.006 5.121 6,508 +0.07(+1.34%)
Oct 15, 2014 5.033 5.167 4.965 5.053 55,693 +0.01(+0.27%)
Oct 14, 2014 5.148 5.175 4.972 5.040 84,571 -0.11(-2.11%)
Oct 13, 2014 5.155 5.209 5.108 5.148 37,100 +0.03(+0.66%)
Oct 10, 2014 5.142 5.155 5.080 5.114 17,458 -0.03(-0.66%)
Oct 09, 2014 5.155 5.155 5.155 5.148 18,717 -0.01(-0.13%)
Oct 08, 2014 5.114 5.155 5.061 5.155 40,505 +0.05(+0.93%)
Oct 07, 2014 5.135 5.135 4.958 5.108 28,615 +0.02(+0.40%)
Oct 06, 2014 5.189 5.277 5.076 5.087 107,847 -0.14(-2.72%)
Oct 03, 2014 5.257 5.331 5.121 5.230 52,792 -0.03(-0.52%)
Oct 02, 2014 5.318 5.352 5.196 5.257 14,384 +0.07(+1.31%)
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.