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

Sotherly Hotels (NQ: SOHO )

1.311 +0.021 (+1.62%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 26, 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 (%)
Nov 28, 2014 5.060 5.148 5.060 5.067 16,554 -0.01(-0.27%)
Nov 26, 2014 5.087 5.080 5.080 5.080 35,087 +0.01(+0.13%)
Nov 25, 2014 5.087 5.141 5.053 5.074 63,190 +0.01(+0.27%)
Nov 24, 2014 5.182 5.223 5.053 5.060 78,945 -0.14(-2.61%)
Nov 21, 2014 5.250 5.298 5.155 5.196 22,694 +0.03(+0.52%)
Nov 20, 2014 5.087 5.230 5.087 5.169 56,050 +0.12(+2.42%)
Nov 19, 2014 5.006 5.189 5.006 5.047 62,270 +0.01(+0.27%)
Nov 18, 2014 5.067 5.087 4.918 5.033 46,758 -0.05(-0.93%)
Nov 17, 2014 5.108 5.173 5.053 5.080 108,553 -0.05(-1.06%)
Nov 14, 2014 5.175 5.175 5.114 5.135 19,513 -0.04(-0.79%)
Nov 13, 2014 5.209 5.243 5.121 5.175 138,571 -0.03(-0.65%)
Nov 12, 2014 5.223 5.243 5.189 5.209 33,485 -0.02(-0.39%)
Nov 11, 2014 5.236 5.304 5.223 5.230 41,021 -0.01(-0.13%)
Nov 10, 2014 5.284 5.284 5.094 5.236 74,638 -0.07(-1.40%)
Nov 07, 2014 5.352 5.372 5.304 5.311 21,898 -0.06(-1.14%)
Nov 06, 2014 5.381 5.392 5.372 5.372 2,234 -0.01(-0.25%)
Nov 05, 2014 5.413 5.474 5.306 5.386 16,473 +0.02(+0.38%)
Nov 04, 2014 5.257 5.494 5.148 5.365 49,687 +0.06(+1.15%)
Nov 03, 2014 5.325 5.331 5.277 5.304 36,003 -0.02(-0.38%)
Oct 31, 2014 5.392 5.392 5.236 5.325 26,762 +0.00(+0.00%)
Oct 30, 2014 5.331 5.331 5.223 5.325 45,003 -0.03(-0.63%)
Oct 29, 2014 5.277 5.406 5.277 5.359 20,576 -0.02(-0.38%)
Oct 28, 2014 5.304 5.386 5.230 5.379 26,435 +0.07(+1.41%)
Oct 27, 2014 5.345 5.325 5.291 5.304 22,846 -0.02(-0.38%)
Oct 24, 2014 5.318 5.386 5.298 5.325 47,144 +0.01(+0.26%)
Oct 23, 2014 5.291 5.359 5.290 5.311 41,154 +0.03(+0.64%)
Oct 22, 2014 5.291 5.359 5.277 5.277 55,917 -0.04(-0.77%)
Oct 21, 2014 5.250 5.318 5.250 5.318 37,437 +0.06(+1.16%)
Oct 20, 2014 5.155 5.284 5.155 5.257 67,695 +0.12(+2.38%)
Oct 17, 2014 5.209 5.209 5.034 5.135 16,878 +0.01(+0.26%)
Oct 16, 2014 5.006 5.121 5.006 5.121 6,508 +0.07(+1.34%)
Oct 15, 2014 5.033 5.167 4.965 5.053 55,693 +0.01(+0.27%)
Oct 14, 2014 5.148 5.175 4.972 5.040 84,571 -0.11(-2.11%)
Oct 13, 2014 5.155 5.209 5.108 5.148 37,100 +0.03(+0.66%)
Oct 10, 2014 5.142 5.155 5.080 5.114 17,458 -0.03(-0.66%)
Oct 09, 2014 5.155 5.155 5.155 5.148 18,717 -0.01(-0.13%)
Oct 08, 2014 5.114 5.155 5.061 5.155 40,505 +0.05(+0.93%)
Oct 07, 2014 5.135 5.135 4.958 5.108 28,615 +0.02(+0.40%)
Oct 06, 2014 5.189 5.277 5.076 5.087 107,847 -0.14(-2.72%)
Oct 03, 2014 5.257 5.331 5.121 5.230 52,792 -0.03(-0.52%)
Oct 02, 2014 5.318 5.352 5.196 5.257 14,384 +0.07(+1.31%)
Oct 01, 2014 5.264 5.264 5.135 5.189 67,790 -0.10(-1.92%)
Sep 30, 2014 5.209 5.318 5.155 5.291 23,371 +0.14(+2.70%)
Sep 29, 2014 5.084 5.306 4.439 5.152 74,296 -0.07(-1.29%)
Sep 26, 2014 5.246 5.269 5.212 5.219 34,629 -0.01(-0.26%)
Sep 25, 2014 5.279 5.300 5.226 5.232 19,023 -0.06(-1.14%)
Sep 24, 2014 5.286 5.306 5.219 5.293 25,638 +0.01(+0.13%)
Sep 23, 2014 5.266 5.333 5.219 5.286 16,650 -0.03(-0.51%)
Sep 22, 2014 5.293 5.380 5.206 5.313 39,949 -0.04(-0.75%)
Sep 19, 2014 5.279 5.313 5.192 5.353 137,152 +0.08(+1.53%)
Sep 18, 2014 5.239 5.273 5.118 5.273 27,645 +0.07(+1.29%)
Sep 17, 2014 5.246 5.273 5.192 5.205 34,231 -0.06(-1.15%)
Sep 16, 2014 5.306 5.306 5.212 5.266 41,802 +0.01(+0.26%)
Sep 15, 2014 5.259 5.340 5.179 5.253 25,507 -0.01(-0.13%)
Sep 12, 2014 5.313 5.313 5.172 5.259 32,765 -0.07(-1.39%)
Sep 11, 2014 5.313 5.394 5.313 5.333 24,283 -0.01(-0.13%)
Sep 10, 2014 5.421 5.421 5.313 5.340 32,518 -0.08(-1.49%)
Sep 09, 2014 5.434 5.475 5.421 5.421 9,447 -0.01(-0.25%)
Sep 08, 2014 5.461 5.475 5.421 5.434 8,903 +0.00(+0.00%)
Sep 05, 2014 5.434 5.488 5.434 5.434 11,443 -0.03(-0.49%)
Sep 04, 2014 5.488 5.488 5.407 5.461 15,744 -0.02(-0.37%)
Sep 03, 2014 5.488 5.488 5.401 5.481 13,251 -0.03(-0.61%)
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.