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 (%)
Dec 30, 2016 5.178 5.178 5.178 0 -0.05(-0.88%)
Dec 29, 2016 5.255 5.422 5.224 5.224 332,871 -0.01(-0.15%)
Dec 28, 2016 5.247 5.286 5.194 5.232 110,693 +0.01(+0.15%)
Dec 27, 2016 5.094 5.278 5.094 5.224 107,803 +0.11(+2.09%)
Dec 23, 2016 5.117 5.117 5.117 0 +0.08(+1.51%)
Dec 22, 2016 4.980 5.049 4.980 5.041 83,581 +0.04(+0.76%)
Dec 21, 2016 4.980 5.102 4.927 5.003 109,407 +0.02(+0.46%)
Dec 20, 2016 4.889 4.988 4.889 4.980 129,722 +0.09(+1.87%)
Dec 19, 2016 4.881 4.950 4.881 4.889 155,734 -0.01(-0.16%)
Dec 16, 2016 4.911 4.911 4.843 4.896 114,223 +0.04(+0.78%)
Dec 15, 2016 4.797 4.885 4.751 4.858 105,906 +0.05(+0.95%)
Dec 14, 2016 4.911 4.911 4.797 4.812 87,823 -0.06(-1.25%)
Dec 13, 2016 4.835 4.911 4.789 4.873 119,754 +0.08(+1.67%)
Dec 12, 2016 4.786 4.846 4.756 4.793 110,937 +0.04(+0.79%)
Dec 09, 2016 4.696 4.804 4.674 4.756 145,331 +0.07(+1.44%)
Dec 08, 2016 4.605 4.718 4.590 4.688 127,736 +0.10(+2.13%)
Dec 07, 2016 4.530 4.620 4.530 4.590 360,202 +0.06(+1.33%)
Dec 06, 2016 4.455 4.585 4.388 4.530 149,278 +0.12(+2.73%)
Dec 05, 2016 4.200 4.440 4.095 4.410 186,146 +0.14(+3.35%)
Dec 02, 2016 4.132 4.342 4.110 4.267 252,411 +0.15(+3.65%)
Dec 01, 2016 4.102 4.132 4.095 4.117 62,328 -0.01(-0.18%)
Nov 30, 2016 4.117 4.132 4.087 4.125 22,972 +0.01(+0.18%)
Nov 29, 2016 4.072 4.177 4.064 4.117 47,644 +0.02(+0.37%)
Nov 28, 2016 4.095 4.131 4.042 4.102 45,387 -0.03(-0.73%)
Nov 25, 2016 4.057 4.155 4.013 4.132 22,350 +0.07(+1.66%)
Nov 23, 2016 4.064 4.064 4.064 0 +0.01(+0.19%)
Nov 22, 2016 4.095 4.147 4.012 4.057 117,187 -0.06(-1.46%)
Nov 21, 2016 4.125 4.130 4.034 4.117 42,152 +0.02(+0.37%)
Nov 18, 2016 4.065 4.117 4.004 4.102 50,401 +0.03(+0.74%)
Nov 17, 2016 3.914 4.081 3.914 4.072 46,128 +0.15(+3.83%)
Nov 16, 2016 3.869 3.937 3.847 3.922 136,782 +0.05(+1.36%)
Nov 15, 2016 3.854 3.907 3.845 3.869 235,597 +0.05(+1.18%)
Nov 14, 2016 3.779 3.857 3.726 3.824 94,348 +0.07(+1.80%)
Nov 11, 2016 3.779 3.719 3.756 14,255 -0.02(-0.60%)
Nov 10, 2016 3.756 3.836 3.614 3.779 103,334 +0.05(+1.21%)
Nov 09, 2016 3.756 3.756 3.554 3.734 169,809 +0.10(+2.69%)
Nov 08, 2016 3.531 3.704 3.494 3.636 143,682 -0.02(-0.41%)
Nov 07, 2016 3.591 3.696 3.569 3.651 141,664 +0.05(+1.46%)
Nov 04, 2016 3.599 3.644 3.584 3.599 42,573 -0.01(-0.21%)
Nov 03, 2016 3.659 3.696 3.569 3.606 47,327 -0.01(-0.21%)
Nov 02, 2016 3.704 3.704 3.614 3.614 62,850 -0.08(-2.04%)
Nov 01, 2016 3.696 3.711 3.666 3.689 61,004 -0.02(-0.61%)
Oct 31, 2016 3.689 3.741 3.689 3.711 19,218 +0.02(+0.41%)
Oct 28, 2016 3.722 3.722 3.696 3.696 12,087 -0.02(-0.61%)
Oct 27, 2016 3.749 3.749 3.696 3.719 20,978 -0.03(-0.80%)
Oct 26, 2016 3.711 3.749 3.696 3.749 31,477 +0.00(+0.00%)
Oct 25, 2016 3.696 3.756 3.696 3.749 23,169 +0.00(+0.00%)
Oct 24, 2016 3.771 3.853 3.741 3.749 57,426 -0.02(-0.60%)
Oct 21, 2016 3.786 3.883 3.741 3.771 43,796 -0.02(-0.40%)
Oct 20, 2016 3.756 3.817 3.753 3.787 48,821 +0.05(+1.41%)
Oct 19, 2016 3.749 3.756 3.696 3.734 42,908 -0.02(-0.60%)
Oct 18, 2016 3.749 3.779 3.719 3.756 62,600 +0.05(+1.21%)
Oct 17, 2016 3.764 3.787 3.696 3.711 49,581 -0.02(-0.60%)
Oct 14, 2016 3.817 3.817 3.719 3.734 76,492 -0.03(-0.80%)
Oct 13, 2016 3.756 3.809 3.719 3.764 66,680 +0.01(+0.20%)
Oct 12, 2016 3.771 3.862 3.726 3.756 28,151 +0.00(+0.00%)
Oct 11, 2016 3.756 3.929 3.756 3.756 92,608 -0.04(-0.99%)
Oct 10, 2016 3.839 3.895 3.771 3.794 67,203 -0.04(-0.98%)
Oct 07, 2016 3.914 3.914 3.828 3.832 35,971 -0.05(-1.16%)
Oct 06, 2016 3.802 3.884 3.794 3.877 74,652 +0.06(+1.57%)
Oct 05, 2016 3.854 3.899 3.794 3.817 59,239 -0.01(-0.20%)
Oct 04, 2016 3.914 3.944 3.824 3.824 86,468 -0.12(-2.96%)
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.