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 (%)
Nov 29, 2019 5.951 6.053 5.941 6.006 22,475 +0.01(+0.15%)
Nov 27, 2019 6.127 6.145 5.932 5.997 47,435 -0.10(-1.67%)
Nov 26, 2019 6.154 6.191 6.090 6.099 13,090 -0.07(-1.20%)
Nov 25, 2019 6.108 6.173 6.080 6.173 21,945 +0.02(+0.30%)
Nov 22, 2019 6.164 6.164 6.090 6.154 16,532 -0.01(-0.15%)
Nov 21, 2019 6.145 6.182 6.090 6.164 55,699 +0.00(+0.00%)
Nov 20, 2019 6.256 6.275 6.164 6.164 25,420 -0.05(-0.75%)
Nov 19, 2019 6.136 6.256 6.136 6.210 49,296 +0.05(+0.75%)
Nov 18, 2019 6.191 6.191 6.062 6.164 46,930 +0.01(+0.15%)
Nov 15, 2019 6.154 6.191 6.094 6.154 25,500 +0.03(+0.45%)
Nov 14, 2019 6.099 6.182 6.062 6.127 35,643 +0.03(+0.46%)
Nov 13, 2019 6.043 6.145 5.868 6.099 118,019 +0.14(+2.33%)
Nov 12, 2019 6.015 6.087 5.868 5.960 47,135 +0.03(+0.47%)
Nov 11, 2019 5.877 5.979 5.840 5.932 43,749 +0.09(+1.58%)
Nov 08, 2019 5.988 6.145 5.803 5.840 31,876 -0.11(-1.87%)
Nov 07, 2019 6.034 6.034 5.923 5.951 39,226 -0.02(-0.31%)
Nov 06, 2019 5.960 6.034 5.860 5.969 76,306 +0.03(+0.47%)
Nov 05, 2019 5.997 6.007 5.904 5.941 29,887 -0.04(-0.62%)
Nov 04, 2019 5.923 6.015 5.886 5.978 25,764 +0.12(+2.05%)
Nov 01, 2019 6.006 6.006 5.553 5.858 109,459 -0.10(-1.71%)
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%)
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.