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

Sotherly Hotels (NQ: SOHO )

1.300 +0.010 (+0.78%)
Streaming Delayed Price Updated: 11:00 AM 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 (%)
Feb 28, 2023 2.200 2.250 2.190 2.240 40,514 +0.03(+1.36%)
Feb 27, 2023 2.160 2.240 2.146 2.210 77,261 +0.08(+3.76%)
Feb 24, 2023 2.140 2.170 2.100 2.130 26,080 +0.00(+0.00%)
Feb 23, 2023 2.170 2.170 2.100 2.130 36,533 +0.01(+0.47%)
Feb 22, 2023 2.170 2.170 2.100 2.120 19,699 -0.03(-1.40%)
Feb 21, 2023 2.190 2.190 2.110 2.150 45,265 -0.03(-1.38%)
Feb 17, 2023 2.080 2.230 2.080 2.180 70,681 +0.07(+3.32%)
Feb 16, 2023 2.120 2.120 2.090 2.110 16,303 -0.01(-0.47%)
Feb 15, 2023 2.220 2.245 2.100 2.120 60,876 -0.11(-4.93%)
Feb 14, 2023 2.220 2.270 2.220 2.230 26,579 +0.00(+0.00%)
Feb 13, 2023 2.250 2.287 2.230 2.230 59,933 -0.08(-3.46%)
Feb 10, 2023 2.360 2.360 2.250 2.310 30,343 -0.02(-1.07%)
Feb 09, 2023 2.410 2.410 2.320 2.335 27,542 -0.04(-1.48%)
Feb 08, 2023 2.400 2.400 2.365 2.370 12,531 -0.04(-1.66%)
Feb 07, 2023 2.440 2.440 2.374 2.410 25,937 +0.03(+1.23%)
Feb 06, 2023 2.430 2.430 2.330 2.381 40,570 +0.00(+0.03%)
Feb 03, 2023 2.450 2.450 2.380 2.380 31,251 -0.04(-1.45%)
Feb 02, 2023 2.200 2.470 2.200 2.415 41,728 +0.02(+0.63%)
Feb 01, 2023 2.440 2.450 2.360 2.400 37,766 +0.06(+2.56%)
Jan 31, 2023 2.330 2.390 2.330 2.340 54,826 +0.01(+0.43%)
Jan 30, 2023 2.420 2.420 2.300 2.330 71,680 -0.10(-4.12%)
Jan 27, 2023 2.460 2.470 2.390 2.430 44,937 -0.02(-0.82%)
Jan 26, 2023 2.410 2.470 2.300 2.450 166,483 +0.12(+5.15%)
Jan 25, 2023 2.320 2.400 2.250 2.330 193,208 +0.01(+0.43%)
Jan 24, 2023 1.970 2.330 1.950 2.320 344,925 +0.48(+25.90%)
Jan 23, 2023 1.836 1.884 1.806 1.843 26,211 -0.03(-1.46%)
Jan 20, 2023 1.910 1.910 1.840 1.870 32,145 +0.05(+2.75%)
Jan 19, 2023 1.860 1.880 1.820 1.820 59,910 -0.08(-4.21%)
Jan 18, 2023 1.940 1.950 1.870 1.900 26,419 -0.01(-0.46%)
Jan 17, 2023 1.940 1.940 1.899 1.909 12,282 -0.03(-1.61%)
Jan 13, 2023 1.890 1.940 1.880 1.940 15,564 +0.05(+2.65%)
Jan 12, 2023 1.900 1.950 1.870 1.890 14,514 +0.00(+0.00%)
Jan 11, 2023 1.890 1.920 1.860 1.890 42,422 -0.01(-0.52%)
Jan 10, 2023 1.880 1.900 1.880 1.900 7,758 +0.01(+0.52%)
Jan 09, 2023 1.860 1.923 1.840 1.890 51,770 +0.00(+0.00%)
Jan 06, 2023 1.880 1.893 1.848 1.890 47,652 +0.06(+3.28%)
Jan 05, 2023 1.800 1.833 1.790 1.830 26,935 -0.03(-1.61%)
Jan 04, 2023 1.860 1.880 1.820 1.860 41,701 +0.03(+1.64%)
Jan 03, 2023 1.800 1.850 1.790 1.830 30,161 +0.02(+1.10%)
Dec 30, 2022 1.800 1.850 1.750 1.810 87,460 -0.03(-1.63%)
Dec 29, 2022 1.760 1.863 1.760 1.840 464,424 +0.06(+3.37%)
Dec 28, 2022 1.740 1.790 1.740 1.780 61,421 +0.00(+0.00%)
Dec 27, 2022 1.770 1.800 1.740 1.780 54,314 +0.00(+0.00%)
Dec 23, 2022 1.710 1.793 1.700 1.780 56,651 +0.02(+1.14%)
Dec 22, 2022 1.750 1.770 1.720 1.760 31,561 -0.03(-1.68%)
Dec 21, 2022 1.790 1.825 1.790 1.790 34,741 +0.01(+0.56%)
Dec 20, 2022 1.770 1.810 1.730 1.780 47,088 +0.01(+0.56%)
Dec 19, 2022 1.819 1.840 1.660 1.770 129,487 -0.07(-3.80%)
Dec 16, 2022 1.840 1.843 1.820 1.840 26,328 +0.01(+0.55%)
Dec 15, 2022 1.800 1.840 1.800 1.830 44,404 +0.00(+0.00%)
Dec 14, 2022 1.820 1.840 1.820 1.830 87,054 +0.00(+0.00%)
Dec 13, 2022 1.890 1.890 1.820 1.830 107,173 +0.00(+0.00%)
Dec 12, 2022 1.860 1.875 1.800 1.830 67,410 -0.03(-1.88%)
Dec 09, 2022 1.860 1.890 1.850 1.865 14,910 +0.00(+0.27%)
Dec 08, 2022 1.870 1.880 1.840 1.860 24,281 +0.00(+0.00%)
Dec 07, 2022 1.850 1.874 1.837 1.860 6,113 +0.01(+0.54%)
Dec 06, 2022 1.860 1.890 1.820 1.850 62,195 -0.05(-2.63%)
Dec 05, 2022 1.940 1.950 1.883 1.900 21,596 -0.03(-1.55%)
Dec 02, 2022 1.960 1.980 1.910 1.930 31,863 -0.04(-2.03%)
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.