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

Sotherly Hotels (NQ: SOHO )

1.435 +0.005 (+0.35%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Jul 29, 2016 4.618 4.618 4.433 4.492 32,139 -0.08(-1.78%)
Jul 28, 2016 4.470 4.643 4.424 4.573 29,218 +0.10(+2.31%)
Jul 27, 2016 4.499 4.632 4.433 4.470 36,091 -0.06(-1.31%)
Jul 26, 2016 4.640 4.691 4.485 4.529 60,988 -0.07(-1.61%)
Jul 25, 2016 4.632 4.688 4.544 4.603 79,818 +0.00(+0.00%)
Jul 22, 2016 4.581 4.647 4.536 4.603 38,545 +0.07(+1.47%)
Jul 21, 2016 4.640 4.640 4.529 4.536 42,259 -0.07(-1.44%)
Jul 20, 2016 4.544 4.618 4.529 4.603 77,808 +0.07(+1.63%)
Jul 19, 2016 4.522 4.544 4.478 4.529 34,376 +0.01(+0.25%)
Jul 18, 2016 4.558 4.573 4.470 4.518 33,710 -0.00(-0.08%)
Jul 15, 2016 4.507 4.592 4.462 4.522 69,120 +0.04(+0.83%)
Jul 14, 2016 4.610 4.618 4.425 4.485 114,251 -0.04(-0.98%)
Jul 13, 2016 4.477 4.595 4.366 4.529 184,871 +0.12(+2.68%)
Jul 12, 2016 4.300 4.507 4.278 4.411 169,878 +0.16(+3.65%)
Jul 11, 2016 4.241 4.352 4.211 4.256 56,692 +0.05(+1.23%)
Jul 08, 2016 4.137 4.093 4.093 4.204 55,705 +0.11(+2.71%)
Jul 07, 2016 4.078 4.137 4.056 4.093 31,301 -0.04(-1.07%)
Jul 05, 2016 4.189 4.222 4.071 4.137 38,542 -0.03(-0.71%)
Jul 01, 2016 4.196 4.167 4.167 4.167 31,537 +0.00(+0.00%)
Jun 30, 2016 4.071 4.315 4.071 4.167 68,301 +0.04(+1.08%)
Jun 29, 2016 4.027 4.137 3.975 4.123 116,185 +0.16(+3.91%)
Jun 28, 2016 3.982 3.990 3.864 3.967 64,165 +0.11(+2.97%)
Jun 27, 2016 3.886 3.990 3.790 3.853 80,020 -0.06(-1.60%)
Jun 24, 2016 3.930 4.078 3.886 3.916 141,520 -0.08(-2.03%)
Jun 23, 2016 4.034 4.123 3.975 3.997 97,277 +0.01(+0.37%)
Jun 22, 2016 4.121 4.121 3.960 3.982 161,015 -0.02(-0.55%)
Jun 21, 2016 3.938 4.056 3.923 4.004 108,539 +0.11(+2.85%)
Jun 20, 2016 3.849 3.953 3.849 3.894 43,883 +0.07(+1.93%)
Jun 17, 2016 3.820 3.879 3.746 3.820 44,460 -0.02(-0.58%)
Jun 16, 2016 3.812 3.864 3.783 3.842 19,000 +0.03(+0.78%)
Jun 15, 2016 3.753 3.849 3.753 3.812 35,390 +0.08(+2.18%)
Jun 14, 2016 3.724 3.753 3.724 3.731 43,775 -0.04(-0.98%)
Jun 13, 2016 3.790 3.891 3.768 3.768 39,230 +0.00(+0.00%)
Jun 10, 2016 3.797 3.841 3.717 3.768 54,939 +0.00(+0.00%)
Jun 09, 2016 3.942 3.942 3.753 3.768 75,597 -0.16(-4.07%)
Jun 08, 2016 3.851 3.971 3.782 3.928 34,780 +0.11(+2.85%)
Jun 07, 2016 3.899 3.957 3.797 3.819 43,914 -0.07(-1.68%)
Jun 06, 2016 3.797 4.175 3.797 3.884 134,611 +0.12(+3.28%)
Jun 03, 2016 3.768 3.804 3.703 3.761 33,344 +0.05(+1.37%)
Jun 02, 2016 3.724 3.775 3.674 3.710 30,263 +0.01(+0.20%)
Jun 01, 2016 3.732 3.808 3.674 3.703 32,597 -0.01(-0.39%)
May 31, 2016 3.695 3.808 3.695 3.717 72,885 +0.07(+1.79%)
May 27, 2016 3.674 3.652 3.652 3.652 102,892 +0.01(+0.40%)
May 26, 2016 3.648 3.659 3.630 3.637 48,713 -0.01(-0.20%)
May 25, 2016 3.753 3.753 3.645 3.645 31,902 -0.02(-0.59%)
May 24, 2016 3.754 3.826 3.652 3.666 35,340 -0.02(-0.59%)
May 23, 2016 3.674 3.695 3.645 3.688 28,747 +0.04(+0.99%)
May 20, 2016 3.695 3.695 3.637 3.652 16,282 -0.04(-1.18%)
May 19, 2016 3.703 3.710 3.637 3.695 39,195 -0.03(-0.88%)
May 18, 2016 3.855 3.855 3.695 3.728 32,045 -0.13(-3.30%)
May 17, 2016 3.920 3.935 3.812 3.855 20,128 -0.09(-2.21%)
May 16, 2016 3.939 3.957 3.824 3.942 87,665 -0.02(-0.55%)
May 13, 2016 3.997 4.015 3.920 3.964 14,093 -0.01(-0.36%)
May 12, 2016 4.044 4.044 3.949 3.978 13,245 -0.06(-1.53%)
May 11, 2016 4.356 4.356 3.971 4.040 30,632 -0.10(-2.37%)
May 10, 2016 4.051 4.349 3.978 4.138 42,596 +0.11(+2.70%)
May 09, 2016 3.978 4.037 3.978 4.029 2,900 +0.04(+1.09%)
May 06, 2016 4.008 4.051 3.935 3.986 35,539 -0.05(-1.26%)
May 05, 2016 3.980 4.051 3.928 4.037 47,150 +0.07(+1.65%)
May 04, 2016 3.986 3.993 3.971 3.971 37,141 +0.01(+0.18%)
May 03, 2016 3.993 3.993 3.945 3.964 16,483 -0.04(-1.09%)
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.