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 (%)
Oct 31, 2017 4.769 4.777 4.729 4.763 287,410 +0.08(+1.64%)
Oct 30, 2017 4.769 4.769 4.666 4.686 17,741 -0.06(-1.26%)
Oct 27, 2017 4.729 4.769 4.721 4.745 11,774 +0.00(+0.00%)
Oct 26, 2017 4.737 4.769 4.721 4.745 38,839 +0.02(+0.51%)
Oct 25, 2017 4.745 4.745 4.673 4.721 17,484 -0.02(-0.34%)
Oct 24, 2017 4.689 4.761 4.681 4.737 20,632 +0.02(+0.51%)
Oct 23, 2017 4.769 4.769 4.705 4.713 10,375 -0.04(-0.84%)
Oct 20, 2017 4.769 4.769 4.729 4.753 30,698 +0.02(+0.34%)
Oct 19, 2017 4.737 4.753 4.713 4.737 27,937 -0.02(-0.50%)
Oct 18, 2017 4.753 4.793 4.741 4.761 35,166 +0.02(+0.34%)
Oct 17, 2017 4.769 4.801 4.745 4.745 24,482 -0.03(-0.67%)
Oct 16, 2017 4.769 4.793 4.721 4.777 62,297 +0.01(+0.17%)
Oct 13, 2017 4.792 4.792 4.753 4.769 34,838 +0.01(+0.17%)
Oct 12, 2017 4.785 4.801 4.713 4.761 125,498 -0.01(-0.17%)
Oct 11, 2017 4.793 4.872 4.737 4.769 47,025 +0.00(+0.00%)
Oct 10, 2017 4.729 4.805 4.729 4.769 19,812 +0.05(+1.02%)
Oct 09, 2017 4.809 4.833 4.717 4.721 37,562 -0.06(-1.34%)
Oct 06, 2017 4.737 4.801 4.729 4.785 45,965 +0.02(+0.51%)
Oct 05, 2017 4.753 4.769 4.705 4.761 60,867 +0.06(+1.19%)
Oct 04, 2017 4.738 4.785 4.705 4.705 39,792 -0.01(-0.17%)
Oct 03, 2017 4.753 4.789 4.694 4.713 49,281 +0.00(+0.00%)
Oct 02, 2017 4.713 4.769 4.657 4.713 40,725 -0.01(-0.17%)
Sep 29, 2017 4.721 4.741 4.721 4.721 17,759 -0.04(-0.84%)
Sep 28, 2017 4.785 4.785 4.729 4.761 18,717 +0.00(+0.00%)
Sep 27, 2017 4.745 4.761 4.717 4.761 17,785 +0.02(+0.34%)
Sep 26, 2017 4.745 4.809 4.745 4.745 24,054 +0.00(+0.00%)
Sep 25, 2017 4.745 4.767 4.729 4.745 16,902 +0.00(+0.00%)
Sep 22, 2017 4.729 4.761 4.705 4.745 31,627 -0.02(-0.50%)
Sep 21, 2017 4.745 4.777 4.693 4.769 37,776 +0.02(+0.51%)
Sep 20, 2017 4.733 4.777 4.688 4.745 25,654 +0.01(+0.25%)
Sep 19, 2017 4.777 4.777 4.729 4.733 23,072 -0.04(-0.76%)
Sep 18, 2017 4.777 4.793 4.721 4.769 19,995 -0.01(-0.17%)
Sep 15, 2017 4.697 4.793 4.697 4.777 51,763 +0.05(+1.02%)
Sep 14, 2017 4.729 4.753 4.689 4.729 34,752 +0.02(+0.51%)
Sep 13, 2017 4.697 4.729 4.682 4.705 73,771 -0.01(-0.17%)
Sep 12, 2017 4.705 4.745 4.682 4.713 59,523 +0.01(+0.17%)
Sep 11, 2017 4.642 4.729 4.625 4.705 51,463 +0.08(+1.70%)
Sep 08, 2017 4.634 4.642 4.595 4.626 24,813 +0.03(+0.68%)
Sep 07, 2017 4.682 4.683 4.548 4.595 101,947 -0.13(-2.83%)
Sep 06, 2017 4.729 4.739 4.674 4.729 45,569 -0.02(-0.50%)
Sep 05, 2017 4.831 4.831 4.737 4.752 41,511 -0.05(-0.98%)
Sep 01, 2017 4.784 4.847 4.768 4.800 37,561 +0.03(+0.66%)
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%)
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.