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

Sotherly Hotels (NQ: SOHO )

1.420 -0.010 (-0.69%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 13, 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 (%)
Jul 31, 2019 6.436 6.509 6.432 6.446 85,041 +0.04(+0.57%)
Jul 30, 2019 6.318 6.446 6.318 6.409 22,908 +0.05(+0.71%)
Jul 29, 2019 6.355 6.464 6.309 6.364 49,242 -0.01(-0.14%)
Jul 26, 2019 6.178 6.446 6.178 6.373 16,853 -0.02(-0.28%)
Jul 25, 2019 6.228 6.391 6.185 6.391 17,472 +0.13(+2.03%)
Jul 24, 2019 6.291 6.346 6.209 6.264 33,958 -0.07(-1.15%)
Jul 23, 2019 6.269 6.418 6.269 6.337 23,878 +0.01(+0.14%)
Jul 22, 2019 6.228 6.327 6.184 6.327 32,580 +0.15(+2.43%)
Jul 19, 2019 6.255 6.264 6.173 6.178 15,972 -0.05(-0.81%)
Jul 18, 2019 6.309 6.355 6.228 6.228 27,280 -0.11(-1.71%)
Jul 17, 2019 6.400 6.400 6.320 6.337 22,736 -0.06(-0.99%)
Jul 16, 2019 6.418 6.464 6.382 6.400 25,292 -0.00(-0.07%)
Jul 15, 2019 6.464 6.466 6.373 6.405 34,644 -0.05(-0.77%)
Jul 12, 2019 6.482 6.509 6.418 6.455 35,689 -0.01(-0.14%)
Jul 11, 2019 6.518 6.527 6.373 6.464 42,711 -0.03(-0.42%)
Jul 10, 2019 6.482 6.491 6.459 6.491 7,233 +0.03(+0.42%)
Jul 09, 2019 6.518 6.518 6.355 6.464 20,484 -0.02(-0.28%)
Jul 08, 2019 6.436 6.491 6.409 6.482 11,190 -0.02(-0.28%)
Jul 05, 2019 6.491 6.500 6.362 6.500 36,460 +0.05(+0.85%)
Jul 03, 2019 6.346 6.446 6.291 6.446 28,199 +0.10(+1.57%)
Jul 02, 2019 6.337 6.355 6.282 6.346 14,681 +0.05(+0.72%)
Jul 01, 2019 6.355 6.355 6.228 6.300 58,798 -0.02(-0.29%)
Jun 28, 2019 6.119 6.318 6.119 6.318 48,137 +0.10(+1.61%)
Jun 27, 2019 6.455 6.565 6.182 6.219 197,018 -0.33(-4.99%)
Jun 26, 2019 6.564 6.627 6.455 6.545 27,071 -0.05(-0.69%)
Jun 25, 2019 6.633 6.733 6.591 6.591 30,576 -0.05(-0.82%)
Jun 24, 2019 6.745 6.745 6.564 6.645 30,260 -0.12(-1.75%)
Jun 21, 2019 6.636 6.763 6.455 6.763 114,119 +0.15(+2.19%)
Jun 20, 2019 6.554 6.718 6.554 6.618 33,543 +0.02(+0.28%)
Jun 19, 2019 6.573 6.609 6.536 6.600 29,416 +0.00(+0.00%)
Jun 18, 2019 6.672 6.736 6.482 6.600 91,138 -0.03(-0.41%)
Jun 17, 2019 6.582 6.654 6.564 6.627 41,994 +0.10(+1.53%)
Jun 14, 2019 6.682 6.682 6.500 6.527 43,510 -0.14(-2.04%)
Jun 13, 2019 6.899 6.899 6.654 6.663 36,996 -0.12(-1.74%)
Jun 12, 2019 6.781 6.862 6.710 6.781 84,560 +0.04(+0.53%)
Jun 11, 2019 6.692 6.746 6.634 6.746 40,661 +0.05(+0.80%)
Jun 10, 2019 6.540 6.692 6.532 6.692 56,824 +0.20(+3.02%)
Jun 07, 2019 6.389 6.536 6.371 6.496 76,320 +0.16(+2.54%)
Jun 06, 2019 6.380 6.389 6.317 6.335 54,676 -0.04(-0.70%)
Jun 05, 2019 6.380 6.380 6.284 6.380 47,979 +0.04(+0.70%)
Jun 04, 2019 6.344 6.362 6.300 6.335 24,097 +0.03(+0.42%)
Jun 03, 2019 6.353 6.353 6.282 6.309 21,007 +0.00(+0.00%)
May 31, 2019 6.335 6.389 6.275 6.309 21,181 -0.03(-0.42%)
May 30, 2019 6.291 6.335 6.264 6.335 24,964 +0.08(+1.28%)
May 29, 2019 6.335 6.353 6.246 6.255 28,058 -0.08(-1.27%)
May 28, 2019 6.282 6.380 6.282 6.335 32,592 +0.01(+0.14%)
May 24, 2019 6.326 6.326 6.255 6.326 13,560 +0.05(+0.85%)
May 23, 2019 6.249 6.326 6.249 6.273 20,533 -0.03(-0.42%)
May 22, 2019 6.344 6.380 6.282 6.300 16,604 -0.02(-0.28%)
May 21, 2019 6.362 6.416 6.300 6.317 19,405 +0.01(+0.14%)
May 20, 2019 6.407 6.416 6.300 6.309 20,232 -0.11(-1.67%)
May 17, 2019 6.425 6.425 6.335 6.416 36,423 +0.02(+0.28%)
May 16, 2019 6.317 6.398 6.317 6.398 28,698 +0.08(+1.27%)
May 15, 2019 6.300 6.371 6.282 6.317 28,872 -0.03(-0.42%)
May 14, 2019 6.255 6.344 6.242 6.344 59,060 +0.07(+1.07%)
May 13, 2019 6.344 6.353 6.170 6.277 54,230 -0.10(-1.61%)
May 10, 2019 6.335 6.389 6.317 6.380 19,724 +0.04(+0.56%)
May 09, 2019 6.309 6.344 6.291 6.344 23,532 +0.06(+0.99%)
May 08, 2019 6.371 6.371 6.246 6.282 58,283 -0.03(-0.42%)
May 07, 2019 6.425 6.425 6.246 6.309 24,940 -0.08(-1.26%)
May 06, 2019 6.282 6.425 6.246 6.389 33,522 +0.01(+0.14%)
May 03, 2019 6.335 6.408 6.291 6.380 26,560 +0.08(+1.27%)
May 02, 2019 6.309 6.344 6.246 6.300 29,869 -0.01(-0.14%)
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.