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, 2019 5.932 5.969 5.840 5.960 39,036 +0.04(+0.63%)
Oct 30, 2019 5.997 6.015 5.923 5.923 25,711 -0.06(-1.08%)
Oct 29, 2019 6.034 6.043 5.969 5.988 29,188 -0.03(-0.46%)
Oct 28, 2019 6.053 6.108 6.015 6.015 31,710 -0.03(-0.46%)
Oct 25, 2019 6.127 6.182 6.015 6.043 24,528 -0.03(-0.46%)
Oct 24, 2019 6.145 6.238 6.055 6.071 15,232 -0.03(-0.46%)
Oct 23, 2019 6.090 6.154 6.090 6.099 18,517 +0.00(+0.00%)
Oct 22, 2019 6.099 6.201 6.099 6.099 17,979 -0.01(-0.15%)
Oct 21, 2019 6.219 6.247 6.090 6.108 24,977 -0.06(-1.05%)
Oct 18, 2019 6.201 6.210 6.154 6.173 21,826 +0.01(+0.15%)
Oct 17, 2019 6.228 6.228 6.154 6.164 18,815 -0.01(-0.15%)
Oct 16, 2019 6.164 6.247 6.164 6.173 23,170 -0.03(-0.45%)
Oct 15, 2019 6.127 6.219 6.099 6.201 45,342 +0.07(+1.21%)
Oct 14, 2019 6.164 6.201 6.085 6.127 24,345 -0.01(-0.15%)
Oct 11, 2019 6.099 6.182 6.062 6.136 42,141 +0.12(+2.00%)
Oct 10, 2019 6.090 6.099 6.015 6.015 20,282 -0.01(-0.15%)
Oct 09, 2019 5.951 6.119 5.951 6.025 26,369 +0.12(+2.04%)
Oct 08, 2019 6.108 6.108 5.895 5.904 43,854 -0.17(-2.74%)
Oct 07, 2019 6.025 6.173 6.025 6.071 14,800 +0.02(+0.31%)
Oct 04, 2019 6.108 6.148 6.053 6.053 16,100 -0.01(-0.15%)
Oct 03, 2019 6.062 6.117 6.015 6.062 22,842 -0.01(-0.15%)
Oct 02, 2019 6.173 6.173 6.034 6.071 37,614 -0.07(-1.20%)
Oct 01, 2019 6.210 6.256 6.145 6.145 19,432 -0.05(-0.75%)
Sep 30, 2019 6.182 6.219 6.145 6.191 14,226 +0.05(+0.75%)
Sep 27, 2019 6.145 6.238 6.145 6.145 21,286 -0.05(-0.75%)
Sep 26, 2019 6.210 6.247 6.173 6.191 14,570 -0.02(-0.30%)
Sep 25, 2019 6.164 6.238 6.145 6.210 11,764 +0.06(+0.90%)
Sep 24, 2019 6.191 6.238 6.145 6.154 54,586 +0.01(+0.15%)
Sep 23, 2019 6.219 6.247 6.145 6.145 43,660 -0.12(-1.92%)
Sep 20, 2019 6.145 6.275 6.145 6.265 72,720 +0.08(+1.35%)
Sep 19, 2019 6.210 6.228 6.173 6.182 22,409 -0.02(-0.30%)
Sep 18, 2019 6.228 6.238 6.182 6.201 20,479 -0.01(-0.15%)
Sep 17, 2019 6.173 6.219 6.173 6.210 21,443 +0.02(+0.37%)
Sep 16, 2019 6.210 6.238 6.173 6.187 44,061 +0.01(+0.22%)
Sep 13, 2019 6.247 6.247 6.173 6.173 33,496 -0.03(-0.45%)
Sep 12, 2019 6.247 6.293 6.154 6.201 62,112 +0.01(+0.15%)
Sep 11, 2019 6.128 6.219 6.101 6.191 28,757 +0.06(+1.04%)
Sep 10, 2019 6.191 6.191 6.082 6.128 42,877 -0.04(-0.59%)
Sep 09, 2019 6.173 6.185 6.101 6.164 36,847 +0.05(+0.74%)
Sep 06, 2019 6.128 6.219 6.101 6.119 79,310 +0.04(+0.60%)
Sep 05, 2019 6.128 6.146 5.973 6.082 27,835 -0.05(-0.74%)
Sep 04, 2019 6.155 6.155 6.082 6.128 28,312 -0.02(-0.30%)
Sep 03, 2019 6.146 6.164 6.073 6.146 22,242 -0.02(-0.37%)
Aug 30, 2019 6.156 6.209 6.091 6.169 29,741 -0.01(-0.22%)
Aug 29, 2019 6.259 6.264 6.162 6.182 17,087 -0.06(-0.97%)
Aug 28, 2019 6.337 6.337 6.209 6.243 25,296 -0.06(-0.91%)
Aug 27, 2019 6.182 6.300 6.182 6.300 26,663 +0.10(+1.61%)
Aug 26, 2019 6.128 6.209 6.128 6.200 32,409 +0.12(+1.90%)
Aug 23, 2019 6.101 6.209 6.073 6.085 43,290 -0.03(-0.55%)
Aug 22, 2019 6.101 6.146 6.091 6.119 16,820 +0.00(+0.00%)
Aug 21, 2019 6.146 6.182 6.082 6.119 31,144 +0.00(+0.00%)
Aug 20, 2019 6.128 6.282 6.073 6.119 23,300 -0.03(-0.44%)
Aug 19, 2019 6.055 6.146 6.055 6.146 17,192 +0.12(+1.96%)
Aug 16, 2019 6.082 6.082 6.028 6.028 12,447 -0.02(-0.30%)
Aug 15, 2019 6.119 6.128 6.037 6.046 26,893 -0.08(-1.33%)
Aug 14, 2019 6.119 6.342 6.053 6.128 52,342 +0.01(+0.15%)
Aug 13, 2019 6.318 6.337 5.983 6.119 40,614 -0.20(-3.16%)
Aug 12, 2019 6.309 6.355 6.273 6.318 27,803 +0.01(+0.14%)
Aug 09, 2019 6.318 6.355 6.264 6.309 32,275 +0.00(+0.00%)
Aug 08, 2019 6.355 6.355 6.273 6.309 22,678 -0.04(-0.57%)
Aug 07, 2019 6.219 6.370 6.219 6.346 35,526 +0.14(+2.19%)
Aug 06, 2019 6.273 6.427 6.209 6.209 38,212 -0.06(-1.01%)
Aug 05, 2019 6.391 6.391 6.264 6.273 25,787 -0.17(-2.68%)
Aug 02, 2019 6.364 6.450 6.346 6.446 15,862 +0.09(+1.43%)
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.