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 (%)
Mar 31, 2014 4.242 4.330 4.196 4.256 42,179 +0.02(+0.48%)
Mar 28, 2014 4.216 4.243 4.203 4.236 10,866 +0.01(+0.15%)
Mar 27, 2014 4.176 4.236 4.176 4.229 4,050 +0.00(+0.00%)
Mar 26, 2014 4.209 4.236 4.143 4.229 9,517 +0.05(+1.28%)
Mar 25, 2014 4.176 4.209 4.122 4.176 24,033 +0.02(+0.48%)
Mar 24, 2014 4.236 4.236 4.116 4.156 11,289 -0.09(-2.20%)
Mar 21, 2014 4.169 4.249 4.129 4.249 51,619 +0.08(+1.92%)
Mar 20, 2014 4.122 4.223 4.116 4.169 20,341 +0.07(+1.63%)
Mar 19, 2014 4.116 4.236 4.076 4.102 32,176 -0.05(-1.13%)
Mar 18, 2014 4.149 4.243 4.149 4.149 10,997 -0.06(-1.43%)
Mar 17, 2014 4.309 4.309 4.183 4.209 8,329 -0.06(-1.41%)
Mar 14, 2014 4.296 4.296 4.216 4.269 19,871 +0.07(+1.75%)
Mar 13, 2014 4.243 4.243 4.109 4.196 48,497 +0.07(+1.78%)
Mar 12, 2014 4.116 4.122 4.076 4.122 8,698 +0.04(+0.90%)
Mar 11, 2014 4.079 4.192 4.079 4.086 4,039 -0.01(-0.32%)
Mar 10, 2014 4.132 4.185 4.066 4.099 4,830 -0.09(-2.22%)
Mar 07, 2014 4.171 4.212 4.152 4.192 17,824 +0.01(+0.32%)
Mar 06, 2014 4.046 4.192 4.046 4.179 43,202 +0.15(+3.79%)
Mar 05, 2014 4.106 4.165 4.026 4.026 8,263 -0.07(-1.62%)
Mar 04, 2014 4.225 4.225 4.092 4.092 10,819 -0.09(-2.06%)
Mar 03, 2014 4.033 4.179 4.033 4.179 10,766 +0.09(+2.11%)
Feb 28, 2014 3.980 4.172 3.980 4.092 18,238 +0.11(+2.83%)
Feb 27, 2014 4.172 4.172 3.980 3.980 23,166 -0.13(-3.07%)
Feb 26, 2014 4.145 4.179 4.106 4.106 9,827 -0.01(-0.16%)
Feb 25, 2014 4.112 4.132 4.072 4.112 4,942 +0.00(+0.00%)
Feb 24, 2014 4.179 4.179 4.099 4.112 26,421 -0.06(-1.43%)
Feb 21, 2014 4.152 4.238 4.079 4.172 23,776 +0.01(+0.32%)
Feb 20, 2014 4.225 4.225 4.119 4.159 25,793 -0.03(-0.79%)
Feb 19, 2014 4.046 4.192 3.987 4.192 31,842 +0.05(+1.28%)
Feb 18, 2014 4.139 4.238 4.046 4.139 131,654 +0.07(+1.63%)
Feb 14, 2014 4.046 4.072 4.072 4.072 15,227 +0.07(+1.66%)
Feb 13, 2014 3.747 4.013 3.721 4.006 17,184 +0.02(+0.50%)
Feb 12, 2014 4.033 4.033 3.940 3.986 20,133 -0.05(-1.15%)
Feb 11, 2014 3.980 4.079 3.979 4.033 48,022 +0.06(+1.50%)
Feb 10, 2014 3.948 3.986 3.946 3.973 15,855 +0.03(+0.67%)
Feb 07, 2014 3.953 3.973 3.913 3.946 18,606 -0.02(-0.50%)
Feb 06, 2014 3.966 3.966 3.887 3.966 9,109 +0.03(+0.84%)
Feb 05, 2014 3.960 3.980 3.814 3.933 8,120 -0.03(-0.67%)
Feb 04, 2014 3.893 3.999 3.714 3.960 35,930 +0.06(+1.53%)
Feb 03, 2014 3.933 3.966 3.880 3.900 19,913 +0.00(+0.00%)
Jan 31, 2014 3.907 3.973 3.814 3.900 13,477 +0.02(+0.51%)
Jan 30, 2014 3.946 3.973 3.847 3.880 20,804 -0.03(-0.85%)
Jan 29, 2014 3.933 4.039 3.754 3.913 60,968 -0.02(-0.51%)
Jan 28, 2014 3.932 4.139 3.742 3.933 101,874 +0.11(+2.95%)
Jan 27, 2014 3.827 3.932 3.787 3.820 24,375 +0.00(+0.00%)
Jan 24, 2014 3.741 3.827 3.714 3.820 52,626 +0.12(+3.23%)
Jan 23, 2014 3.681 3.807 3.681 3.701 11,034 -0.07(-1.93%)
Jan 22, 2014 3.814 3.814 3.681 3.774 12,776 +0.03(+0.89%)
Jan 21, 2014 3.767 3.809 3.741 3.741 9,512 -0.05(-1.23%)
Jan 17, 2014 3.708 3.787 3.787 3.787 23,972 +0.04(+1.06%)
Jan 16, 2014 3.681 3.860 3.681 3.747 6,594 -0.08(-2.08%)
Jan 15, 2014 3.837 3.837 3.781 3.827 18,528 -0.01(-0.17%)
Jan 14, 2014 3.846 3.860 3.775 3.834 31,428 +0.15(+4.14%)
Jan 13, 2014 3.814 3.847 3.662 3.681 11,006 -0.13(-3.31%)
Jan 10, 2014 3.721 3.833 3.721 3.807 12,761 +0.11(+2.87%)
Jan 09, 2014 3.774 3.840 3.661 3.701 25,211 -0.07(-1.76%)
Jan 08, 2014 3.873 3.873 3.741 3.767 10,051 -0.10(-2.57%)
Jan 07, 2014 3.840 3.867 3.751 3.867 24,785 +0.00(+0.00%)
Jan 06, 2014 3.946 3.946 3.820 3.867 20,290 -0.01(-0.17%)
Jan 03, 2014 3.913 3.913 3.787 3.873 8,346 -0.01(-0.34%)
Jan 02, 2014 3.907 3.946 3.694 3.887 83,412 -0.05(-1.35%)
Dec 31, 2013 3.880 3.940 3.940 3.940 52,016 +0.09(+2.41%)
Dec 30, 2013 3.761 3.860 3.714 3.847 51,859 +0.18(+4.88%)
Dec 27, 2013 3.847 3.847 3.668 3.668 13,088 -0.19(-4.97%)
Dec 26, 2013 3.734 3.880 3.721 3.859 11,722 -0.01(-0.36%)
Dec 24, 2013 3.820 3.920 3.800 3.873 10,679 +0.10(+2.64%)
Dec 23, 2013 3.847 3.860 3.774 3.774 35,515 -0.03(-0.70%)
Dec 20, 2013 3.701 3.847 3.701 3.800 42,425 +0.21(+5.72%)
Dec 19, 2013 3.648 3.806 3.595 3.595 31,651 -0.15(-3.90%)
Dec 18, 2013 3.754 3.827 3.674 3.741 19,268 +0.05(+1.44%)
Dec 17, 2013 3.568 3.800 3.568 3.688 54,134 -0.06(-1.59%)
Dec 16, 2013 3.781 3.920 3.601 3.747 75,081 +0.05(+1.25%)
Dec 13, 2013 3.582 3.813 3.509 3.701 23,042 +0.10(+2.76%)
Dec 12, 2013 3.813 3.813 3.601 3.601 8,238 -0.07(-1.99%)
Dec 11, 2013 3.655 3.814 3.655 3.674 3,460 -0.08(-2.03%)
Dec 10, 2013 3.817 3.888 3.659 3.751 23,388 -0.07(-1.72%)
Dec 09, 2013 3.652 3.895 3.652 3.817 34,939 +0.07(+1.93%)
Dec 06, 2013 3.488 3.757 3.488 3.744 0 +0.29(+8.38%)
Dec 05, 2013 3.527 3.533 3.448 3.455 0 -0.03(-0.94%)
Dec 04, 2013 3.573 3.573 3.481 3.488 0 -0.07(-1.85%)
Dec 03, 2013 3.520 3.553 3.422 3.553 0 +0.00(+0.00%)
Dec 02, 2013 3.501 3.553 3.461 3.553 0 -0.03(-0.74%)
Nov 29, 2013 3.501 3.586 3.501 3.580 0 +0.11(+3.23%)
Nov 27, 2013 3.422 3.586 3.422 3.468 0 +0.07(+2.13%)
Nov 26, 2013 3.461 3.468 3.395 3.395 0 -0.09(-2.46%)
Nov 25, 2013 3.455 3.586 3.455 3.481 0 +0.03(+0.76%)
Nov 22, 2013 3.455 3.461 3.455 3.455 0 +0.00(+0.00%)
Nov 21, 2013 3.474 3.481 3.455 3.455 0 -0.03(-0.74%)
Nov 20, 2013 3.501 3.501 3.382 3.480 0 -0.05(-1.32%)
Nov 19, 2013 3.474 3.678 3.423 3.527 0 +0.01(+0.19%)
Nov 18, 2013 3.520 3.632 3.468 3.520 0 +0.00(+0.00%)
Nov 15, 2013 3.488 3.547 3.474 3.520 0 +0.03(+0.94%)
Nov 14, 2013 3.422 3.553 3.416 3.488 0 +0.09(+2.71%)
Nov 12, 2013 3.415 3.455 3.291 3.395 0 -0.03(-0.77%)
Nov 11, 2013 3.310 3.507 3.310 3.422 0 +0.15(+4.63%)
Nov 08, 2013 3.251 3.421 3.141 3.270 0 +0.02(+0.63%)
Nov 07, 2013 3.145 3.264 3.139 3.250 0 +0.18(+5.76%)
Nov 06, 2013 3.053 3.099 3.053 3.073 0 +0.00(+0.00%)
Nov 05, 2013 3.020 3.073 2.935 3.073 0 +0.05(+1.74%)
Nov 04, 2013 3.033 3.033 3.001 3.020 0 -0.01(-0.22%)
Nov 01, 2013 3.125 3.125 3.014 3.027 0 +0.01(+0.44%)
Oct 31, 2013 3.040 3.099 3.007 3.014 0 -0.05(-1.70%)
Oct 30, 2013 3.066 3.105 3.020 3.066 0 -0.00(-0.02%)
Oct 29, 2013 3.027 3.066 3.020 3.066 0 +0.03(+1.08%)
Oct 28, 2013 3.060 3.125 3.033 3.033 0 -0.01(-0.43%)
Oct 25, 2013 3.020 3.080 3.020 3.047 0 -0.01(-0.43%)
Oct 24, 2013 3.040 3.099 3.001 3.060 0 +0.00(+0.00%)
Oct 23, 2013 3.053 3.099 3.001 3.060 0 -0.03(-0.85%)
Oct 22, 2013 3.020 3.093 3.020 3.086 0 +0.04(+1.30%)
Oct 21, 2013 3.086 3.126 3.027 3.047 0 -0.09(-2.94%)
Oct 18, 2013 3.060 3.139 3.027 3.139 10,637 +0.03(+0.85%)
Oct 17, 2013 3.060 3.112 3.001 3.112 0 +0.03(+0.85%)
Oct 16, 2013 3.033 3.112 3.020 3.086 0 +0.04(+1.41%)
Oct 15, 2013 3.099 3.119 3.040 3.043 0 -0.10(-3.04%)
Oct 14, 2013 3.159 3.159 3.033 3.139 0 -0.01(-0.42%)
Oct 11, 2013 3.086 3.152 3.086 3.152 0 +0.08(+2.57%)
Oct 10, 2013 3.073 3.086 3.060 3.073 0 +0.01(+0.43%)
Oct 09, 2013 3.040 3.060 3.040 3.060 0 +0.02(+0.65%)
Oct 08, 2013 3.080 3.086 3.027 3.040 0 -0.01(-0.43%)
Oct 07, 2013 3.093 3.107 3.053 3.053 0 -0.09(-2.93%)
Oct 04, 2013 3.093 3.145 3.093 3.145 0 +0.05(+1.70%)
Oct 03, 2013 3.047 3.093 3.047 3.093 0 +0.00(+0.00%)
Oct 02, 2013 3.093 3.119 3.093 3.093 0 +0.00(+0.00%)
Oct 01, 2013 3.093 3.093 3.093 3.093 0 +0.03(+1.08%)
Sep 27, 2013 3.112 3.159 3.001 3.060 0 -0.07(-2.31%)
Sep 26, 2013 2.968 3.152 2.941 3.132 0 +0.15(+4.96%)
Sep 25, 2013 2.981 3.001 2.928 2.984 0 -0.02(-0.55%)
Sep 24, 2013 2.961 3.001 2.961 3.001 0 +0.02(+0.66%)
Sep 23, 2013 2.987 2.994 2.961 2.981 0 -0.01(-0.22%)
Sep 20, 2013 2.895 2.987 2.895 2.987 0 +0.00(+0.00%)
Sep 19, 2013 2.981 2.994 2.961 2.987 0 +0.01(+0.24%)
Sep 18, 2013 2.981 2.981 2.829 2.980 0 +0.02(+0.64%)
Sep 17, 2013 2.981 3.001 2.941 2.961 0 +0.01(+0.45%)
Sep 16, 2013 2.935 2.961 2.876 2.948 0 +0.01(+0.45%)
Sep 13, 2013 2.994 3.001 2.889 2.935 0 -0.06(-1.98%)
Sep 12, 2013 3.001 3.001 2.994 2.994 0 +0.03(+0.89%)
Sep 11, 2013 2.862 3.001 2.862 2.968 0 +0.02(+0.67%)
Sep 10, 2013 2.935 2.981 2.935 2.948 0 -0.01(-0.22%)
Sep 09, 2013 2.906 2.954 2.765 2.954 0 +0.08(+2.95%)
Sep 06, 2013 2.947 2.948 2.785 2.870 0 +0.03(+0.92%)
Sep 05, 2013 2.941 2.948 2.772 2.844 0 -0.10(-3.33%)
Sep 04, 2013 2.764 2.954 2.759 2.941 0 +0.03(+0.89%)
Sep 03, 2013 2.922 2.922 2.759 2.915 0 -0.01(-0.22%)
Aug 30, 2013 2.863 2.928 2.772 2.922 0 +0.02(+0.67%)
Aug 29, 2013 2.752 2.902 2.752 2.902 0 +0.12(+4.22%)
Aug 28, 2013 2.778 2.785 2.739 2.785 0 +0.05(+1.66%)
Aug 27, 2013 2.772 2.772 2.681 2.739 0 -0.09(-3.19%)
Aug 26, 2013 2.829 2.829 2.829 2.829 0 -0.02(-0.72%)
Aug 23, 2013 2.863 2.863 2.772 2.850 0 -0.02(-0.68%)
Aug 22, 2013 2.889 2.896 2.772 2.870 0 -0.04(-1.35%)
Aug 21, 2013 2.752 2.909 2.752 2.909 0 +0.01(+0.22%)
Aug 20, 2013 2.837 2.935 2.785 2.902 0 +0.07(+2.53%)
Aug 19, 2013 2.831 2.876 2.804 2.831 0 +0.01(+0.23%)
Aug 16, 2013 2.839 2.863 2.772 2.824 0 -0.04(-1.37%)
Aug 15, 2013 2.791 2.863 2.778 2.863 13,722 -0.02(-0.68%)
Aug 14, 2013 2.844 2.883 2.746 2.883 0 +0.01(+0.23%)
Aug 13, 2013 2.915 2.981 2.857 2.876 12,552 -0.04(-1.34%)
Aug 12, 2013 2.850 2.987 2.850 2.915 22,303 +0.01(+0.45%)
Aug 09, 2013 2.889 2.902 2.870 2.902 13,186 +0.00(+0.00%)
Aug 08, 2013 2.941 2.967 2.811 2.902 33,834 -0.08(-2.82%)
Aug 07, 2013 2.986 2.987 2.870 2.986 4,523 -0.00(-0.02%)
Aug 06, 2013 2.961 2.994 2.902 2.987 9,582 +0.00(+0.00%)
Aug 05, 2013 2.974 2.987 2.896 2.987 5,029 -0.01(-0.22%)
Aug 02, 2013 2.967 2.994 2.915 2.994 15,708 -0.01(-0.22%)
Aug 01, 2013 3.000 3.000 2.964 3.000 8,172 +0.00(+0.02%)
Jul 31, 2013 2.967 2.999 2.870 2.999 0 -0.01(-0.24%)
Jul 30, 2013 2.941 3.007 2.935 3.007 0 +0.03(+0.88%)
Jul 29, 2013 3.000 3.020 2.941 2.981 0 +0.04(+1.33%)
Jul 26, 2013 2.935 3.009 2.889 2.941 0 +0.03(+0.89%)
Jul 25, 2013 3.026 3.026 2.915 2.915 0 +0.01(+0.45%)
Jul 24, 2013 3.033 3.033 2.902 2.902 0 -0.10(-3.26%)
Jul 23, 2013 2.954 3.032 2.954 3.000 0 -0.03(-0.84%)
Jul 22, 2013 2.922 3.033 2.922 3.026 0 +0.10(+3.53%)
Jul 19, 2013 2.935 2.967 2.922 2.922 0 -0.05(-1.52%)
Jul 18, 2013 3.019 3.019 2.876 2.967 0 -0.05(-1.52%)
Jul 17, 2013 2.909 3.033 2.909 3.013 5,289 +0.03(+0.90%)
Jul 16, 2013 2.909 2.987 2.909 2.986 0 +0.06(+2.21%)
Jul 15, 2013 2.961 2.961 2.909 2.922 0 +0.01(+0.22%)
Jul 12, 2013 2.994 2.994 2.915 2.915 0 -0.02(-0.67%)
Jul 11, 2013 2.994 2.994 2.902 2.935 0 +0.05(+1.58%)
Jul 10, 2013 2.967 2.967 2.889 2.889 0 -0.07(-2.21%)
Jul 09, 2013 2.935 3.020 2.935 2.954 0 -0.07(-2.16%)
Jul 08, 2013 2.896 3.033 2.876 3.020 0 +0.14(+4.99%)
Jul 05, 2013 2.889 3.046 2.870 2.876 0 +0.01(+0.23%)
Jul 03, 2013 2.870 2.876 2.870 2.870 0 -0.07(-2.22%)
Jul 02, 2013 2.981 3.000 2.902 2.935 0 +0.00(+0.00%)
Jul 01, 2013 2.896 3.000 2.889 2.935 0 +0.07(+2.27%)
Jun 28, 2013 2.922 3.000 2.870 2.870 20,365 -0.03(-1.10%)
Jun 26, 2013 2.916 2.967 2.891 2.902 0 +0.03(+1.11%)
Jun 25, 2013 2.772 2.876 2.765 2.870 0 +0.12(+4.27%)
Jun 24, 2013 2.759 2.759 2.672 2.752 0 +0.01(+0.24%)
Jun 21, 2013 2.772 2.772 2.733 2.746 26,360 -0.06(-2.09%)
Jun 20, 2013 2.837 2.837 2.739 2.804 0 -0.07(-2.49%)
Jun 19, 2013 2.772 2.876 2.765 2.876 0 +0.09(+3.28%)
Jun 18, 2013 2.837 2.902 2.772 2.785 0 -0.12(-4.05%)
Jun 17, 2013 2.772 2.902 2.772 2.902 0 +0.07(+2.30%)
Jun 14, 2013 2.720 2.850 2.720 2.837 0 +0.12(+4.32%)
Jun 13, 2013 2.733 2.811 2.720 2.720 57,968 -0.05(-1.65%)
Jun 12, 2013 2.772 2.772 2.687 2.765 21,223 +0.03(+0.95%)
Jun 11, 2013 2.824 2.837 2.674 2.739 26,985 -0.10(-3.67%)
Jun 10, 2013 2.759 2.928 2.759 2.844 0 +0.10(+3.56%)
Jun 07, 2013 2.713 2.856 2.713 2.746 0 +0.03(+1.20%)
Jun 06, 2013 2.778 2.902 2.687 2.713 0 -0.07(-2.58%)
Jun 05, 2013 2.987 2.987 2.785 2.785 0 -0.21(-7.15%)
Jun 04, 2013 2.935 3.033 2.817 2.999 0 +0.13(+4.52%)
Jun 03, 2013 2.902 2.902 2.817 2.870 16,682 -0.03(-1.12%)
May 31, 2013 2.844 2.902 2.817 2.902 4,101 -0.02(-0.67%)
May 30, 2013 2.870 2.935 2.870 2.922 0 +0.02(+0.67%)
May 29, 2013 2.922 2.948 2.817 2.902 163,800 -0.07(-2.20%)
May 28, 2013 2.967 3.137 2.870 2.967 45,064 +0.10(+3.41%)
May 24, 2013 2.902 2.935 2.870 2.870 0 -0.10(-3.30%)
May 23, 2013 2.967 2.967 2.870 2.967 0 -0.01(-0.44%)
May 22, 2013 2.935 3.000 2.912 2.981 0 -0.06(-1.93%)
May 21, 2013 2.883 3.039 2.870 3.039 0 +0.04(+1.30%)
May 20, 2013 3.000 3.091 2.935 3.000 0 +0.00(+0.00%)
May 17, 2013 2.935 3.000 2.870 3.000 0 +0.07(+2.22%)
May 16, 2013 2.915 3.026 2.815 2.935 134,531 +0.12(+4.41%)
May 15, 2013 2.928 2.947 2.752 2.811 0 -0.12(-4.22%)
May 13, 2013 2.785 2.935 2.769 2.935 0 +0.10(+3.45%)
May 10, 2013 2.771 2.896 2.771 2.837 0 +0.11(+4.07%)
May 09, 2013 2.759 2.948 2.726 2.726 0 +0.00(+0.00%)
May 08, 2013 2.687 2.759 2.628 2.726 0 -0.05(-1.65%)
May 07, 2013 2.674 2.772 2.146 2.772 0 +0.04(+1.43%)
May 06, 2013 2.759 2.772 2.641 2.733 0 -0.03(-0.95%)
May 03, 2013 2.739 2.804 2.674 2.759 0 +0.04(+1.44%)
May 02, 2013 2.641 2.720 2.641 2.720 0 +0.07(+2.71%)
May 01, 2013 2.648 2.707 2.648 2.648 0 -0.09(-3.33%)
Apr 30, 2013 2.733 2.739 2.674 2.739 0 +0.00(+0.00%)
Apr 29, 2013 2.687 2.824 2.681 2.739 24,730 +0.06(+2.19%)
Apr 26, 2013 2.681 2.681 2.681 2.681 153 -0.06(-2.14%)
Apr 25, 2013 2.707 2.837 2.707 2.739 12,229 +0.03(+1.20%)
Apr 24, 2013 2.674 2.707 2.609 2.707 0 +0.03(+1.22%)
Apr 23, 2013 2.615 2.674 2.615 2.674 4,503 +0.00(+0.00%)
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.