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

Sotherly Hotels (NQ: SOHO )

1.400 +0.020 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2017 5.067 5.131 5.013 5.067 27,724 +0.02(+0.46%)
May 30, 2017 5.191 5.191 5.005 5.044 13,520 -0.13(-2.54%)
May 26, 2017 5.160 5.222 5.160 5.176 36,224 +0.02(+0.30%)
May 25, 2017 5.152 5.176 5.106 5.160 28,831 +0.12(+2.30%)
May 24, 2017 5.029 5.145 4.982 5.044 37,947 +0.05(+0.93%)
May 23, 2017 5.013 5.059 4.959 4.998 14,501 +0.02(+0.31%)
May 22, 2017 5.098 5.284 4.982 4.982 64,716 -0.09(-1.68%)
May 19, 2017 4.998 5.106 4.936 5.067 76,431 +0.09(+1.87%)
May 18, 2017 5.013 5.021 4.928 4.974 30,084 -0.04(-0.77%)
May 17, 2017 4.920 5.059 4.896 5.013 47,202 +0.05(+1.09%)
May 16, 2017 4.990 5.021 4.920 4.959 20,180 -0.02(-0.47%)
May 15, 2017 4.874 4.998 4.874 4.982 52,936 +0.19(+3.88%)
May 12, 2017 4.866 4.866 4.750 4.796 21,682 -0.02(-0.48%)
May 11, 2017 4.974 5.044 4.812 4.819 46,789 -0.19(-3.86%)
May 10, 2017 4.765 5.013 4.749 5.013 41,660 +0.29(+6.07%)
May 09, 2017 4.711 4.827 4.711 4.726 46,674 -0.06(-1.29%)
May 08, 2017 4.711 4.788 4.695 4.788 29,448 +0.11(+2.32%)
May 05, 2017 4.664 4.742 4.664 4.680 44,540 +0.02(+0.33%)
May 04, 2017 4.800 4.800 4.657 4.664 31,859 -0.14(-2.90%)
May 03, 2017 4.889 4.889 4.774 4.804 23,376 -0.12(-2.36%)
May 02, 2017 4.956 4.989 4.881 4.920 20,652 -0.03(-0.63%)
May 01, 2017 5.029 5.029 4.928 4.951 16,755 -0.02(-0.47%)
Apr 28, 2017 5.114 5.151 4.920 4.974 78,425 -0.09(-1.83%)
Apr 27, 2017 4.951 5.191 4.946 5.067 141,034 +0.19(+3.97%)
Apr 26, 2017 4.571 5.021 4.512 4.874 120,692 +0.31(+6.79%)
Apr 25, 2017 4.440 4.657 4.316 4.564 647,380 +0.15(+3.33%)
Apr 24, 2017 4.517 4.517 4.385 4.416 142,347 -0.07(-1.55%)
Apr 21, 2017 4.564 4.587 4.471 4.486 48,752 -0.07(-1.53%)
Apr 20, 2017 4.571 4.618 4.548 4.556 44,306 +0.00(+0.00%)
Apr 19, 2017 4.649 4.664 4.548 4.556 47,592 -0.09(-1.84%)
Apr 18, 2017 4.641 4.672 4.618 4.641 25,885 +0.00(+0.00%)
Apr 17, 2017 4.664 4.726 4.623 4.641 45,813 +0.02(+0.34%)
Apr 13, 2017 4.657 4.703 4.602 4.626 60,529 -0.06(-1.32%)
Apr 12, 2017 4.688 4.796 4.664 4.688 69,991 +0.01(+0.17%)
Apr 11, 2017 4.711 4.742 4.664 4.680 56,906 +0.03(+0.67%)
Apr 10, 2017 4.726 4.783 4.641 4.649 77,075 -0.08(-1.64%)
Apr 07, 2017 4.796 4.850 4.726 4.726 77,029 -0.13(-2.71%)
Apr 06, 2017 4.936 4.936 4.843 4.858 83,823 -0.05(-0.95%)
Apr 05, 2017 5.036 5.036 4.905 4.905 34,630 -0.08(-1.56%)
Apr 04, 2017 5.083 5.137 4.974 4.982 38,721 -0.03(-0.62%)
Apr 03, 2017 4.998 5.059 4.959 5.013 25,060 +0.05(+1.09%)
Mar 31, 2017 5.021 5.075 4.959 4.959 55,267 -0.06(-1.23%)
Mar 30, 2017 5.021 5.067 4.998 5.021 49,538 +0.03(+0.62%)
Mar 29, 2017 4.998 5.067 4.982 4.990 43,662 -0.01(-0.16%)
Mar 28, 2017 5.029 5.114 4.998 4.998 37,799 -0.05(-0.92%)
Mar 27, 2017 4.936 5.214 4.936 5.044 58,662 -0.01(-0.15%)
Mar 24, 2017 5.276 5.288 5.036 5.052 61,828 -0.16(-3.12%)
Mar 23, 2017 5.152 5.424 5.121 5.214 149,516 +0.11(+2.12%)
Mar 22, 2017 5.114 5.121 4.920 5.106 52,379 +0.04(+0.76%)
Mar 21, 2017 5.300 5.300 4.897 5.067 150,412 -0.12(-2.24%)
Mar 20, 2017 5.052 5.292 4.959 5.183 175,143 +0.18(+3.56%)
Mar 17, 2017 5.083 5.160 4.920 5.005 149,661 -0.04(-0.77%)
Mar 16, 2017 5.044 5.222 4.912 5.044 163,495 -0.03(-0.61%)
Mar 15, 2017 4.936 5.238 4.897 5.075 114,931 +0.12(+2.34%)
Mar 14, 2017 4.928 4.959 4.850 4.959 8,691 -0.02(-0.47%)
Mar 13, 2017 4.843 5.060 4.843 4.982 25,558 +0.12(+2.55%)
Mar 10, 2017 4.866 4.972 4.805 4.858 44,024 +0.01(+0.16%)
Mar 09, 2017 5.102 5.148 4.828 4.850 65,098 -0.24(-4.65%)
Mar 08, 2017 5.201 5.201 4.965 5.087 46,995 -0.11(-2.06%)
Mar 07, 2017 5.323 5.323 5.148 5.194 70,689 -0.14(-2.57%)
Mar 06, 2017 5.339 5.339 5.262 5.331 36,798 +0.02(+0.29%)
Mar 03, 2017 5.339 5.339 5.285 5.316 40,954 -0.02(-0.29%)
Mar 02, 2017 5.323 5.339 5.262 5.331 46,143 +0.02(+0.29%)
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.