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

Sotherly Hotels (NQ: SOHO )

1.410 +0.010 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 31, 2022 2.500 2.520 2.330 2.390 106,182 -0.09(-3.63%)
Aug 30, 2022 2.520 2.590 2.480 2.480 87,487 -0.07(-2.75%)
Aug 29, 2022 2.760 2.789 2.530 2.550 228,678 -0.25(-8.93%)
Aug 26, 2022 2.880 2.950 2.760 2.800 137,409 -0.15(-5.08%)
Aug 25, 2022 2.910 3.010 2.760 2.950 199,450 +0.15(+5.36%)
Aug 24, 2022 2.870 2.870 2.770 2.800 107,422 -0.01(-0.36%)
Aug 23, 2022 2.850 2.920 2.800 2.810 113,510 -0.06(-2.09%)
Aug 22, 2022 2.870 3.040 2.860 2.870 290,221 -0.06(-2.05%)
Aug 19, 2022 3.080 3.080 2.860 2.930 235,592 -0.17(-5.48%)
Aug 18, 2022 2.780 3.110 2.760 3.100 490,944 +0.26(+9.15%)
Aug 17, 2022 2.730 2.880 2.700 2.840 353,575 +0.13(+4.80%)
Aug 16, 2022 2.540 2.840 2.500 2.710 523,552 +0.22(+8.84%)
Aug 15, 2022 2.450 2.510 2.440 2.490 87,650 -0.02(-0.80%)
Aug 12, 2022 2.370 2.530 2.320 2.510 377,425 +0.19(+8.19%)
Aug 11, 2022 2.200 2.330 2.200 2.320 245,486 +0.17(+7.91%)
Aug 10, 2022 2.130 2.190 2.130 2.150 56,438 +0.05(+2.38%)
Aug 09, 2022 2.170 2.171 2.090 2.100 20,927 -0.05(-2.33%)
Aug 08, 2022 2.180 2.195 2.120 2.150 33,738 +0.00(+0.00%)
Aug 05, 2022 2.150 2.190 2.140 2.150 50,357 +0.01(+0.47%)
Aug 04, 2022 2.110 2.190 2.110 2.140 18,670 +0.00(+0.00%)
Aug 03, 2022 2.130 2.170 2.090 2.140 31,530 +0.03(+1.42%)
Aug 02, 2022 2.100 2.150 2.060 2.110 93,987 -0.01(-0.47%)
Aug 01, 2022 2.090 2.135 2.090 2.120 16,266 -0.01(-0.47%)
Jul 29, 2022 2.120 2.140 2.100 2.130 36,217 +0.02(+0.95%)
Jul 28, 2022 2.060 2.150 2.050 2.110 57,323 +0.00(+0.00%)
Jul 27, 2022 2.069 2.121 2.050 2.110 57,618 +0.07(+3.43%)
Jul 26, 2022 2.050 2.077 2.031 2.040 23,432 -0.04(-1.92%)
Jul 25, 2022 2.100 2.130 2.065 2.080 11,208 +0.00(+0.00%)
Jul 22, 2022 2.100 2.100 2.066 2.080 22,123 +0.01(+0.48%)
Jul 21, 2022 2.040 2.080 1.970 2.070 71,493 +0.06(+2.99%)
Jul 20, 2022 2.020 2.050 1.990 2.010 28,000 +0.03(+1.52%)
Jul 19, 2022 2.000 2.040 1.960 1.980 33,103 +0.02(+1.02%)
Jul 18, 2022 1.980 2.000 1.940 1.960 22,841 +0.00(+0.00%)
Jul 15, 2022 2.000 2.000 1.910 1.960 13,811 +0.01(+0.51%)
Jul 14, 2022 1.950 1.970 1.940 1.950 17,943 -0.01(-0.51%)
Jul 13, 2022 1.950 1.965 1.945 1.960 36,298 -0.03(-1.51%)
Jul 12, 2022 1.920 2.040 1.910 1.990 86,421 +0.02(+1.02%)
Jul 11, 2022 2.030 2.039 1.950 1.970 25,260 -0.06(-2.96%)
Jul 08, 2022 1.980 2.050 1.980 2.030 33,420 +0.02(+1.00%)
Jul 07, 2022 1.870 2.020 1.870 2.010 110,958 +0.10(+5.24%)
Jul 06, 2022 1.891 1.930 1.872 1.910 28,897 +0.05(+2.69%)
Jul 05, 2022 1.730 1.930 1.730 1.860 113,993 +0.04(+2.20%)
Jul 01, 2022 1.720 1.840 1.720 1.820 59,208 +0.08(+4.60%)
Jun 30, 2022 1.770 1.770 1.700 1.740 138,752 +0.01(+0.58%)
Jun 29, 2022 1.670 1.790 1.620 1.730 144,301 +0.09(+5.49%)
Jun 28, 2022 1.750 1.752 1.580 1.640 69,309 -0.02(-1.20%)
Jun 27, 2022 1.710 1.710 1.600 1.660 45,558 +0.01(+0.61%)
Jun 24, 2022 1.580 1.680 1.570 1.650 69,010 +0.12(+7.84%)
Jun 23, 2022 1.650 1.650 1.500 1.530 141,503 -0.10(-6.13%)
Jun 22, 2022 1.580 1.667 1.580 1.630 29,707 +0.00(+0.00%)
Jun 21, 2022 1.590 1.650 1.590 1.630 44,341 +0.06(+3.82%)
Jun 17, 2022 1.530 1.650 1.510 1.570 94,954 +0.07(+4.67%)
Jun 16, 2022 1.510 1.626 1.480 1.500 73,213 -0.11(-6.83%)
Jun 15, 2022 1.534 1.780 1.534 1.610 131,427 +0.07(+4.55%)
Jun 14, 2022 1.780 1.830 1.520 1.540 267,770 -0.19(-10.98%)
Jun 13, 2022 1.800 1.800 1.700 1.730 51,473 -0.08(-4.42%)
Jun 10, 2022 1.720 1.849 1.700 1.810 101,807 +0.05(+2.84%)
Jun 09, 2022 1.840 1.849 1.750 1.760 35,124 -0.03(-1.68%)
Jun 08, 2022 1.830 1.870 1.700 1.790 85,311 -0.05(-2.72%)
Jun 07, 2022 1.780 1.870 1.780 1.840 19,946 +0.04(+2.22%)
Jun 06, 2022 1.850 1.880 1.790 1.800 44,094 -0.05(-2.70%)
Jun 03, 2022 1.860 1.862 1.840 1.850 50,615 -0.01(-0.54%)
Jun 02, 2022 1.870 1.880 1.803 1.860 35,270 +0.02(+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.