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

Sotherly Hotels (NQ: SOHO )

1.430 +0.030 (+2.14%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 6, 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 (%)
Aug 30, 2019 6.156 6.209 6.091 6.169 29,741 -0.01(-0.22%)
Aug 29, 2019 6.259 6.264 6.162 6.182 17,087 -0.06(-0.97%)
Aug 28, 2019 6.337 6.337 6.209 6.243 25,296 -0.06(-0.91%)
Aug 27, 2019 6.182 6.300 6.182 6.300 26,663 +0.10(+1.61%)
Aug 26, 2019 6.128 6.209 6.128 6.200 32,409 +0.12(+1.90%)
Aug 23, 2019 6.101 6.209 6.073 6.085 43,290 -0.03(-0.55%)
Aug 22, 2019 6.101 6.146 6.091 6.119 16,820 +0.00(+0.00%)
Aug 21, 2019 6.146 6.182 6.082 6.119 31,144 +0.00(+0.00%)
Aug 20, 2019 6.128 6.282 6.073 6.119 23,300 -0.03(-0.44%)
Aug 19, 2019 6.055 6.146 6.055 6.146 17,192 +0.12(+1.96%)
Aug 16, 2019 6.082 6.082 6.028 6.028 12,447 -0.02(-0.30%)
Aug 15, 2019 6.119 6.128 6.037 6.046 26,893 -0.08(-1.33%)
Aug 14, 2019 6.119 6.342 6.053 6.128 52,342 +0.01(+0.15%)
Aug 13, 2019 6.318 6.337 5.983 6.119 40,614 -0.20(-3.16%)
Aug 12, 2019 6.309 6.355 6.273 6.318 27,803 +0.01(+0.14%)
Aug 09, 2019 6.318 6.355 6.264 6.309 32,275 +0.00(+0.00%)
Aug 08, 2019 6.355 6.355 6.273 6.309 22,678 -0.04(-0.57%)
Aug 07, 2019 6.219 6.370 6.219 6.346 35,526 +0.14(+2.19%)
Aug 06, 2019 6.273 6.427 6.209 6.209 38,212 -0.06(-1.01%)
Aug 05, 2019 6.391 6.391 6.264 6.273 25,787 -0.17(-2.68%)
Aug 02, 2019 6.364 6.450 6.346 6.446 15,862 +0.09(+1.43%)
Aug 01, 2019 6.482 6.482 6.355 6.355 26,420 -0.09(-1.41%)
Jul 31, 2019 6.436 6.509 6.432 6.446 85,041 +0.04(+0.57%)
Jul 30, 2019 6.318 6.446 6.318 6.409 22,908 +0.05(+0.71%)
Jul 29, 2019 6.355 6.464 6.309 6.364 49,242 -0.01(-0.14%)
Jul 26, 2019 6.178 6.446 6.178 6.373 16,853 -0.02(-0.28%)
Jul 25, 2019 6.228 6.391 6.185 6.391 17,472 +0.13(+2.03%)
Jul 24, 2019 6.291 6.346 6.209 6.264 33,958 -0.07(-1.15%)
Jul 23, 2019 6.269 6.418 6.269 6.337 23,878 +0.01(+0.14%)
Jul 22, 2019 6.228 6.327 6.184 6.327 32,580 +0.15(+2.43%)
Jul 19, 2019 6.255 6.264 6.173 6.178 15,972 -0.05(-0.81%)
Jul 18, 2019 6.309 6.355 6.228 6.228 27,280 -0.11(-1.71%)
Jul 17, 2019 6.400 6.400 6.320 6.337 22,736 -0.06(-0.99%)
Jul 16, 2019 6.418 6.464 6.382 6.400 25,292 -0.00(-0.07%)
Jul 15, 2019 6.464 6.466 6.373 6.405 34,644 -0.05(-0.77%)
Jul 12, 2019 6.482 6.509 6.418 6.455 35,689 -0.01(-0.14%)
Jul 11, 2019 6.518 6.527 6.373 6.464 42,711 -0.03(-0.42%)
Jul 10, 2019 6.482 6.491 6.459 6.491 7,233 +0.03(+0.42%)
Jul 09, 2019 6.518 6.518 6.355 6.464 20,484 -0.02(-0.28%)
Jul 08, 2019 6.436 6.491 6.409 6.482 11,190 -0.02(-0.28%)
Jul 05, 2019 6.491 6.500 6.362 6.500 36,460 +0.05(+0.85%)
Jul 03, 2019 6.346 6.446 6.291 6.446 28,199 +0.10(+1.57%)
Jul 02, 2019 6.337 6.355 6.282 6.346 14,681 +0.05(+0.72%)
Jul 01, 2019 6.355 6.355 6.228 6.300 58,798 -0.02(-0.29%)
Jun 28, 2019 6.119 6.318 6.119 6.318 48,137 +0.10(+1.61%)
Jun 27, 2019 6.455 6.565 6.182 6.219 197,018 -0.33(-4.99%)
Jun 26, 2019 6.564 6.627 6.455 6.545 27,071 -0.05(-0.69%)
Jun 25, 2019 6.633 6.733 6.591 6.591 30,576 -0.05(-0.82%)
Jun 24, 2019 6.745 6.745 6.564 6.645 30,260 -0.12(-1.75%)
Jun 21, 2019 6.636 6.763 6.455 6.763 114,119 +0.15(+2.19%)
Jun 20, 2019 6.554 6.718 6.554 6.618 33,543 +0.02(+0.28%)
Jun 19, 2019 6.573 6.609 6.536 6.600 29,416 +0.00(+0.00%)
Jun 18, 2019 6.672 6.736 6.482 6.600 91,138 -0.03(-0.41%)
Jun 17, 2019 6.582 6.654 6.564 6.627 41,994 +0.10(+1.53%)
Jun 14, 2019 6.682 6.682 6.500 6.527 43,510 -0.14(-2.04%)
Jun 13, 2019 6.899 6.899 6.654 6.663 36,996 -0.12(-1.74%)
Jun 12, 2019 6.781 6.862 6.710 6.781 84,560 +0.04(+0.53%)
Jun 11, 2019 6.692 6.746 6.634 6.746 40,661 +0.05(+0.80%)
Jun 10, 2019 6.540 6.692 6.532 6.692 56,824 +0.20(+3.02%)
Jun 07, 2019 6.389 6.536 6.371 6.496 76,320 +0.16(+2.54%)
Jun 06, 2019 6.380 6.389 6.317 6.335 54,676 -0.04(-0.70%)
Jun 05, 2019 6.380 6.380 6.284 6.380 47,979 +0.04(+0.70%)
Jun 04, 2019 6.344 6.362 6.300 6.335 24,097 +0.03(+0.42%)
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.