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

Sotherly Hotels (NQ: SOHO )

1.430 +0.030 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2022 2.000 2.000 1.910 1.946 60,954 +0.03(+1.35%)
Nov 29, 2022 1.960 1.970 1.910 1.920 36,169 -0.01(-0.52%)
Nov 28, 2022 1.960 1.970 1.910 1.930 58,145 -0.03(-1.46%)
Nov 25, 2022 1.930 1.990 1.930 1.959 5,364 +0.01(+0.38%)
Nov 23, 2022 1.995 1.995 1.920 1.951 28,695 +0.05(+2.69%)
Nov 22, 2022 1.960 2.007 1.800 1.900 148,788 -0.06(-3.06%)
Nov 21, 2022 1.990 2.000 1.960 1.960 34,920 -0.05(-2.49%)
Nov 18, 2022 2.080 2.083 1.980 2.010 15,368 -0.01(-0.50%)
Nov 17, 2022 1.990 2.100 1.920 2.020 56,240 -0.11(-5.16%)
Nov 16, 2022 2.050 2.133 2.050 2.130 29,755 +0.01(+0.47%)
Nov 15, 2022 2.130 2.180 2.090 2.120 58,026 -0.01(-0.47%)
Nov 14, 2022 2.200 2.240 2.130 2.130 57,512 -0.10(-4.48%)
Nov 11, 2022 2.180 2.270 2.170 2.230 46,934 +0.02(+0.90%)
Nov 10, 2022 2.500 2.500 2.110 2.210 82,357 +0.08(+3.76%)
Nov 09, 2022 2.130 2.210 2.060 2.130 30,600 -0.04(-1.84%)
Nov 08, 2022 2.160 2.175 2.110 2.170 33,681 +0.02(+0.93%)
Nov 07, 2022 2.120 2.150 2.110 2.150 16,635 +0.01(+0.64%)
Nov 04, 2022 2.160 2.170 2.050 2.136 20,376 -0.03(-1.19%)
Nov 03, 2022 2.160 2.210 2.150 2.162 24,136 -0.02(-0.82%)
Nov 02, 2022 2.240 2.250 2.180 2.180 11,185 -0.06(-2.90%)
Nov 01, 2022 2.290 2.340 2.240 2.245 11,438 -0.00(-0.22%)
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%)
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.