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 (%)
Oct 31, 2022 2.250 2.299 2.240 2.250 16,222 -0.01(-0.44%)
Oct 28, 2022 2.270 2.270 2.220 2.260 37,461 +0.01(+0.44%)
Oct 27, 2022 2.190 2.280 2.190 2.250 38,485 +0.04(+1.81%)
Oct 26, 2022 2.240 2.241 2.200 2.210 27,587 +0.04(+1.84%)
Oct 25, 2022 2.120 2.190 2.060 2.170 41,661 -0.01(-0.46%)
Oct 24, 2022 2.180 2.240 2.155 2.180 59,583 +0.00(+0.00%)
Oct 21, 2022 2.170 2.210 2.170 2.180 24,684 +0.03(+1.40%)
Oct 20, 2022 2.170 2.230 2.140 2.150 55,683 +0.04(+1.90%)
Oct 19, 2022 2.030 2.140 2.030 2.110 37,658 +0.04(+1.93%)
Oct 18, 2022 1.960 2.330 1.960 2.070 88,213 +0.14(+7.25%)
Oct 17, 2022 1.960 1.990 1.900 1.930 38,949 +0.00(+0.00%)
Oct 14, 2022 1.850 1.960 1.850 1.930 50,044 +0.03(+1.58%)
Oct 13, 2022 1.850 1.930 1.850 1.900 27,625 +0.02(+1.06%)
Oct 12, 2022 1.900 1.950 1.850 1.880 22,041 -0.05(-2.59%)
Oct 11, 2022 1.960 1.960 1.930 1.930 29,656 -0.08(-4.11%)
Oct 10, 2022 2.050 2.050 2.000 2.013 11,163 -0.04(-1.82%)
Oct 07, 2022 2.020 2.070 2.020 2.050 19,597 -0.04(-1.68%)
Oct 06, 2022 2.080 2.139 2.070 2.085 15,903 -0.02(-1.18%)
Oct 05, 2022 2.100 2.150 1.960 2.110 18,661 -0.04(-1.86%)
Oct 04, 2022 1.920 2.200 1.920 2.150 108,978 +0.23(+11.98%)
Oct 03, 2022 1.890 1.920 1.850 1.920 20,673 +0.04(+2.13%)
Sep 30, 2022 1.820 1.920 1.810 1.880 36,471 +0.04(+2.17%)
Sep 29, 2022 1.910 1.910 1.820 1.840 36,871 -0.05(-2.65%)
Sep 28, 2022 1.912 1.930 1.830 1.890 45,693 +0.07(+3.85%)
Sep 27, 2022 1.880 1.880 1.800 1.820 20,721 +0.00(+0.02%)
Sep 26, 2022 1.780 1.840 1.780 1.820 67,761 -0.00(-0.02%)
Sep 23, 2022 1.810 1.870 1.800 1.820 81,024 -0.07(-3.70%)
Sep 22, 2022 2.020 2.030 1.880 1.890 46,127 -0.15(-7.35%)
Sep 21, 2022 2.100 2.100 2.030 2.040 15,965 -0.06(-2.86%)
Sep 20, 2022 2.100 2.135 2.060 2.100 25,319 -0.02(-0.94%)
Sep 19, 2022 2.150 2.193 2.100 2.120 66,515 -0.06(-2.97%)
Sep 16, 2022 2.225 2.225 2.150 2.185 25,497 -0.06(-2.89%)
Sep 15, 2022 2.280 2.334 2.250 2.250 37,671 -0.03(-1.32%)
Sep 14, 2022 2.340 2.380 2.270 2.280 56,820 -0.04(-1.72%)
Sep 13, 2022 2.350 2.430 2.310 2.320 49,143 -0.09(-3.73%)
Sep 12, 2022 2.420 2.490 2.360 2.410 46,638 +0.01(+0.42%)
Sep 09, 2022 2.360 2.420 2.360 2.400 27,140 +0.05(+2.13%)
Sep 08, 2022 2.310 2.350 2.302 2.350 18,108 +0.02(+0.86%)
Sep 07, 2022 2.290 2.390 2.250 2.330 33,456 +0.01(+0.43%)
Sep 06, 2022 2.320 2.381 2.309 2.320 56,324 -0.07(-2.93%)
Sep 02, 2022 2.350 2.450 2.350 2.390 49,138 +0.02(+0.84%)
Sep 01, 2022 2.350 2.400 2.300 2.370 32,677 -0.02(-0.84%)
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%)
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.