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 (%)
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%)
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.