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

Sotherly Hotels (NQ: SOHO )

1.380 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Sep 30, 2016 3.967 4.006 3.952 3.966 14,897 -0.00(-0.02%)
Sep 29, 2016 3.974 4.049 3.922 3.967 44,905 +0.01(+0.19%)
Sep 28, 2016 4.102 4.102 3.959 3.959 54,016 -0.14(-3.30%)
Sep 27, 2016 4.095 4.185 4.034 4.095 37,747 +0.02(+0.37%)
Sep 26, 2016 4.027 4.095 4.027 4.080 28,765 +0.00(+0.00%)
Sep 23, 2016 4.027 4.177 4.019 4.080 37,466 +0.03(+0.74%)
Sep 22, 2016 4.125 4.207 4.042 4.049 21,488 -0.03(-0.74%)
Sep 21, 2016 4.012 4.125 3.967 4.080 69,205 +0.05(+1.12%)
Sep 20, 2016 4.114 4.138 4.027 4.034 21,722 -0.10(-2.36%)
Sep 19, 2016 4.106 4.245 4.072 4.132 29,444 +0.02(+0.36%)
Sep 16, 2016 4.080 4.117 4.058 4.117 40,703 -0.01(-0.18%)
Sep 15, 2016 4.147 4.200 4.095 4.125 40,820 -0.04(-0.90%)
Sep 14, 2016 4.192 4.222 4.132 4.162 29,233 -0.02(-0.54%)
Sep 13, 2016 4.207 4.215 4.140 4.185 49,088 -0.04(-0.98%)
Sep 12, 2016 4.219 4.263 4.141 4.226 24,904 +0.01(+0.18%)
Sep 09, 2016 4.248 4.278 4.152 4.219 59,498 -0.07(-1.72%)
Sep 08, 2016 4.293 4.322 4.248 4.293 31,695 +0.02(+0.52%)
Sep 07, 2016 4.389 4.425 4.270 4.270 22,173 -0.12(-2.69%)
Sep 06, 2016 4.470 4.499 4.263 4.389 42,055 -0.08(-1.82%)
Sep 02, 2016 4.300 4.470 4.470 4.470 102,326 +0.22(+5.22%)
Sep 01, 2016 4.329 4.329 4.211 4.248 26,374 -0.07(-1.71%)
Aug 31, 2016 4.285 4.344 4.278 4.322 20,401 +0.01(+0.17%)
Aug 30, 2016 4.283 4.315 4.204 4.315 37,626 +0.12(+2.82%)
Aug 29, 2016 4.123 4.233 4.100 4.196 45,391 +0.04(+1.07%)
Aug 26, 2016 4.141 4.182 4.108 4.152 42,257 +0.01(+0.18%)
Aug 25, 2016 4.137 4.174 4.123 4.145 36,005 -0.01(-0.36%)
Aug 24, 2016 4.241 4.241 4.167 4.160 38,786 -0.10(-2.43%)
Aug 23, 2016 4.256 4.374 4.256 4.263 18,827 +0.01(+0.17%)
Aug 22, 2016 4.300 4.322 4.211 4.256 29,426 -0.07(-1.71%)
Aug 19, 2016 4.370 4.370 4.241 4.329 86,524 +0.02(+0.51%)
Aug 18, 2016 4.311 4.322 4.285 4.307 12,437 +0.03(+0.69%)
Aug 17, 2016 4.329 4.329 4.189 4.278 48,319 -0.07(-1.53%)
Aug 16, 2016 4.418 4.425 4.330 4.344 37,364 -0.11(-2.49%)
Aug 15, 2016 4.352 4.499 4.293 4.455 106,812 +0.15(+3.43%)
Aug 12, 2016 4.337 4.359 4.274 4.307 52,204 +0.00(+0.00%)
Aug 11, 2016 4.307 4.359 4.285 4.307 37,179 +0.00(+0.00%)
Aug 10, 2016 4.337 4.418 4.248 4.307 75,186 -0.05(-1.19%)
Aug 09, 2016 4.522 4.522 4.204 4.359 175,496 -0.10(-2.16%)
Aug 08, 2016 4.396 4.485 4.396 4.455 48,660 +0.03(+0.67%)
Aug 05, 2016 4.425 4.433 4.366 4.425 33,809 -0.01(-0.17%)
Aug 04, 2016 4.507 4.507 4.389 4.433 54,139 -0.04(-0.83%)
Aug 03, 2016 4.462 4.529 4.411 4.470 43,119 -0.02(-0.49%)
Aug 02, 2016 4.551 4.577 4.448 4.492 27,158 -0.03(-0.65%)
Aug 01, 2016 4.529 4.588 4.448 4.522 45,712 +0.03(+0.66%)
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%)
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.