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

Sotherly Hotels (NQ: SOHO )

1.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Aug 31, 2017 4.792 4.831 4.768 4.768 27,011 -0.02(-0.49%)
Aug 30, 2017 4.729 4.800 4.729 4.792 23,060 +0.05(+1.00%)
Aug 29, 2017 4.774 4.774 4.737 4.745 30,608 -0.01(-0.17%)
Aug 28, 2017 4.760 4.792 4.729 4.752 28,409 +0.01(+0.17%)
Aug 25, 2017 4.729 4.760 4.719 4.745 7,269 +0.02(+0.50%)
Aug 24, 2017 4.721 4.776 4.682 4.721 33,561 +0.02(+0.33%)
Aug 23, 2017 4.705 4.784 4.689 4.705 26,284 -0.01(-0.17%)
Aug 22, 2017 4.697 4.744 4.682 4.713 64,368 +0.02(+0.33%)
Aug 21, 2017 4.721 4.755 4.674 4.697 67,346 -0.02(-0.50%)
Aug 18, 2017 4.705 4.737 4.689 4.721 31,333 +0.01(+0.17%)
Aug 17, 2017 4.713 4.792 4.705 4.713 38,833 -0.02(-0.50%)
Aug 16, 2017 4.839 4.857 4.682 4.737 134,017 -0.10(-2.11%)
Aug 15, 2017 4.883 4.902 4.823 4.839 35,053 -0.03(-0.65%)
Aug 14, 2017 4.855 4.894 4.831 4.870 34,719 +0.02(+0.32%)
Aug 11, 2017 4.878 4.882 4.776 4.855 49,202 -0.05(-0.96%)
Aug 10, 2017 4.870 5.028 4.863 4.902 42,236 -0.02(-0.48%)
Aug 09, 2017 4.933 5.038 4.839 4.925 81,904 -0.06(-1.26%)
Aug 08, 2017 5.114 5.114 4.886 4.988 193,018 -0.11(-2.16%)
Aug 07, 2017 5.114 5.114 5.067 5.099 37,904 -0.02(-0.31%)
Aug 04, 2017 5.036 5.114 5.036 5.114 68,985 +0.06(+1.25%)
Aug 03, 2017 5.106 5.106 5.020 5.051 27,697 -0.05(-0.93%)
Aug 02, 2017 5.114 5.114 5.020 5.099 66,612 -0.09(-1.67%)
Aug 01, 2017 5.249 5.249 5.154 5.185 13,916 -0.02(-0.30%)
Jul 31, 2017 5.295 5.303 5.201 5.201 51,933 -0.06(-1.20%)
Jul 28, 2017 5.272 5.272 5.202 5.264 17,597 +0.01(+0.15%)
Jul 27, 2017 5.249 5.272 5.169 5.256 39,678 +0.02(+0.30%)
Jul 26, 2017 5.217 5.287 5.193 5.240 36,664 +0.04(+0.76%)
Jul 25, 2017 5.177 5.283 5.106 5.201 77,733 +0.07(+1.38%)
Jul 24, 2017 5.177 5.177 5.091 5.130 56,137 -0.02(-0.31%)
Jul 21, 2017 5.177 5.177 5.083 5.146 63,243 -0.02(-0.30%)
Jul 20, 2017 5.240 5.240 5.138 5.162 32,473 +0.01(+0.15%)
Jul 19, 2017 5.075 5.248 5.043 5.154 282,427 +0.06(+1.24%)
Jul 18, 2017 5.091 5.201 5.051 5.091 62,801 +0.00(+0.00%)
Jul 17, 2017 5.091 5.122 5.028 5.091 51,074 +0.03(+0.62%)
Jul 14, 2017 5.075 5.106 5.036 5.059 24,017 +0.02(+0.31%)
Jul 13, 2017 5.075 5.240 5.028 5.043 69,638 -0.05(-0.93%)
Jul 12, 2017 5.232 5.232 5.032 5.091 83,484 -0.05(-0.92%)
Jul 11, 2017 5.201 5.248 5.043 5.138 111,342 -0.02(-0.46%)
Jul 10, 2017 5.169 5.272 5.067 5.162 121,657 -0.07(-1.35%)
Jul 07, 2017 5.201 5.327 5.122 5.232 83,380 +0.03(+0.61%)
Jul 06, 2017 5.311 5.350 5.201 5.201 9,718 -0.09(-1.64%)
Jul 05, 2017 5.303 5.342 5.193 5.287 39,681 -0.01(-0.15%)
Jul 03, 2017 5.358 5.390 5.287 5.295 28,586 -0.04(-0.74%)
Jun 30, 2017 5.319 5.295 5.335 13,921 +0.02(+0.30%)
Jun 29, 2017 5.303 5.374 5.272 5.319 37,721 +0.01(+0.15%)
Jun 28, 2017 5.294 5.350 5.256 5.311 28,875 +0.03(+0.60%)
Jun 27, 2017 5.319 5.366 5.272 5.280 42,919 -0.02(-0.45%)
Jun 26, 2017 5.342 5.358 5.256 5.303 46,802 +0.02(+0.30%)
Jun 23, 2017 5.224 5.319 5.224 5.287 70,822 +0.09(+1.66%)
Jun 22, 2017 5.067 5.217 5.067 5.201 54,358 +0.12(+2.32%)
Jun 21, 2017 5.028 5.114 5.004 5.083 105,837 -0.03(-0.62%)
Jun 20, 2017 5.114 5.114 5.028 5.114 72,883 -0.02(-0.46%)
Jun 19, 2017 5.193 5.231 5.122 5.138 90,173 -0.06(-1.06%)
Jun 16, 2017 5.217 5.253 5.119 5.193 32,303 -0.06(-1.20%)
Jun 15, 2017 5.311 5.335 5.217 5.256 63,556 -0.08(-1.47%)
Jun 14, 2017 5.398 5.413 5.248 5.335 67,304 -0.08(-1.45%)
Jun 13, 2017 5.350 5.429 5.209 5.413 41,286 +0.08(+1.55%)
Jun 12, 2017 5.300 5.338 5.253 5.331 49,666 +0.05(+1.03%)
Jun 09, 2017 5.292 5.315 5.176 5.276 90,374 -0.02(-0.44%)
Jun 08, 2017 5.359 5.385 5.232 5.300 30,292 -0.05(-0.87%)
Jun 07, 2017 5.323 5.385 5.281 5.346 71,265 +0.07(+1.32%)
Jun 06, 2017 5.323 5.346 5.160 5.276 40,062 -0.03(-0.58%)
Jun 05, 2017 5.183 5.307 5.183 5.307 43,366 +0.15(+3.01%)
Jun 02, 2017 5.067 5.207 5.067 5.152 49,356 +0.10(+1.99%)
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.