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 (%)
Jun 30, 2020 2.610 2.800 2.460 2.520 108,304 -0.10(-3.82%)
Jun 29, 2020 2.680 2.760 2.430 2.620 206,237 +0.22(+9.17%)
Jun 26, 2020 2.550 2.600 2.255 2.400 378,800 -0.16(-6.25%)
Jun 25, 2020 2.700 2.850 2.520 2.560 186,239 -0.17(-6.23%)
Jun 24, 2020 2.900 2.990 2.580 2.730 213,199 -0.23(-7.77%)
Jun 23, 2020 3.030 3.110 2.900 2.960 180,086 -0.04(-1.33%)
Jun 22, 2020 2.950 3.120 2.770 3.000 223,411 +0.04(+1.35%)
Jun 19, 2020 3.250 3.255 2.960 2.960 149,000 -0.19(-6.03%)
Jun 18, 2020 3.250 3.260 3.110 3.150 88,245 -0.16(-4.83%)
Jun 17, 2020 3.570 3.570 3.150 3.310 190,711 -0.21(-5.97%)
Jun 16, 2020 3.880 3.920 3.490 3.520 196,437 -0.02(-0.56%)
Jun 15, 2020 3.000 3.620 2.990 3.540 179,815 +0.16(+4.73%)
Jun 12, 2020 3.500 3.510 3.210 3.380 282,400 +0.39(+13.04%)
Jun 11, 2020 3.280 3.480 2.930 2.990 392,689 -0.74(-19.84%)
Jun 10, 2020 3.990 3.990 3.510 3.730 425,519 -0.33(-8.13%)
Jun 09, 2020 4.300 4.300 3.520 4.060 597,994 -0.37(-8.35%)
Jun 08, 2020 3.850 4.450 3.600 4.430 494,657 +0.96(+27.67%)
Jun 05, 2020 3.580 3.940 3.420 3.470 634,600 +0.19(+5.79%)
Jun 04, 2020 2.940 3.300 2.860 3.280 389,919 +0.37(+12.71%)
Jun 03, 2020 2.800 2.970 2.720 2.910 301,854 +0.17(+6.20%)
Jun 02, 2020 2.760 2.950 2.710 2.740 201,019 +0.01(+0.37%)
Jun 01, 2020 2.900 2.900 2.700 2.730 282,438 -0.21(-7.14%)
May 29, 2020 2.820 2.990 2.570 2.940 406,200 +0.03(+1.03%)
May 28, 2020 2.800 3.450 2.750 2.910 1,323,493 +0.23(+8.58%)
May 27, 2020 2.140 2.800 2.110 2.680 653,072 +0.64(+31.37%)
May 26, 2020 1.900 2.090 1.880 2.040 384,821 +0.19(+10.27%)
May 22, 2020 1.940 1.940 1.790 1.850 199,700 -0.05(-2.63%)
May 21, 2020 1.870 1.930 1.800 1.900 232,092 +0.06(+3.26%)
May 20, 2020 1.910 1.950 1.770 1.840 224,995 -0.04(-2.13%)
May 19, 2020 1.910 1.980 1.800 1.880 151,341 +0.01(+0.53%)
May 18, 2020 1.720 1.900 1.720 1.870 198,618 +0.26(+16.15%)
May 15, 2020 1.670 1.700 1.565 1.610 111,200 -0.05(-3.01%)
May 14, 2020 1.600 1.710 1.523 1.660 101,827 +0.06(+3.75%)
May 13, 2020 1.730 1.770 1.530 1.600 403,201 -0.13(-7.51%)
May 12, 2020 1.800 1.830 1.720 1.730 207,483 -0.05(-2.81%)
May 11, 2020 1.850 1.860 1.780 1.780 133,584 -0.05(-2.73%)
May 08, 2020 1.830 1.900 1.800 1.830 134,900 +0.01(+0.55%)
May 07, 2020 1.860 1.900 1.820 1.820 134,773 -0.01(-0.55%)
May 06, 2020 1.890 1.900 1.790 1.830 126,896 -0.07(-3.68%)
May 05, 2020 1.970 2.020 1.880 1.900 129,951 -0.02(-1.04%)
May 04, 2020 1.860 1.940 1.780 1.920 129,975 +0.00(+0.00%)
May 01, 2020 2.030 2.030 1.860 1.920 155,000 -0.16(-7.69%)
Apr 30, 2020 2.070 2.100 1.900 2.080 224,698 +0.01(+0.48%)
Apr 29, 2020 1.910 2.220 1.900 2.070 332,161 +0.21(+11.29%)
Apr 28, 2020 1.850 1.923 1.770 1.860 199,768 +0.09(+5.08%)
Apr 27, 2020 1.690 1.820 1.650 1.770 231,707 +0.09(+5.36%)
Apr 24, 2020 1.750 1.780 1.610 1.680 202,300 -0.03(-1.75%)
Apr 23, 2020 1.770 1.875 1.700 1.710 380,517 -0.07(-3.93%)
Apr 22, 2020 1.850 1.890 1.740 1.780 95,167 -0.02(-1.11%)
Apr 21, 2020 1.860 1.890 1.760 1.800 99,330 -0.09(-4.76%)
Apr 20, 2020 1.920 1.940 1.800 1.890 111,646 -0.06(-3.08%)
Apr 17, 2020 1.990 2.060 1.950 1.950 135,200 +0.05(+2.63%)
Apr 16, 2020 1.940 1.990 1.860 1.900 129,535 +0.00(+0.00%)
Apr 15, 2020 1.920 2.070 1.750 1.900 248,924 -0.06(-3.04%)
Apr 14, 2020 2.050 2.130 1.910 1.960 163,827 +0.01(+0.49%)
Apr 13, 2020 2.080 2.080 1.880 1.950 161,247 -0.10(-4.88%)
Apr 09, 2020 1.960 2.320 1.920 2.050 496,300 +0.23(+12.64%)
Apr 08, 2020 1.750 1.950 1.730 1.820 230,000 +0.12(+7.06%)
Apr 07, 2020 1.800 1.980 1.650 1.700 271,722 +0.02(+1.19%)
Apr 06, 2020 1.630 1.800 1.620 1.680 209,851 +0.12(+7.69%)
Apr 03, 2020 1.460 1.564 1.430 1.560 88,000 +0.12(+8.33%)
Apr 02, 2020 1.480 1.570 1.430 1.440 137,652 -0.01(-0.69%)
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.