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

Sotherly Hotels (NQ: SOHO )

1.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 30, 2020 1.510 1.550 1.480 1.520 79,000 +0.01(+0.66%)
Oct 29, 2020 1.530 1.580 1.490 1.510 60,647 +0.00(+0.00%)
Oct 28, 2020 1.550 1.590 1.500 1.510 47,789 -0.09(-5.63%)
Oct 27, 2020 1.630 1.630 1.590 1.600 40,294 -0.01(-0.62%)
Oct 26, 2020 1.720 1.720 1.600 1.610 118,841 -0.13(-7.47%)
Oct 23, 2020 1.740 1.760 1.700 1.740 37,800 +0.00(+0.00%)
Oct 22, 2020 1.690 1.760 1.684 1.740 57,004 +0.05(+3.03%)
Oct 21, 2020 1.680 1.700 1.661 1.689 28,792 +0.01(+0.53%)
Oct 20, 2020 1.650 1.700 1.650 1.680 44,401 +0.03(+1.82%)
Oct 19, 2020 1.700 1.727 1.650 1.650 63,661 -0.05(-2.94%)
Oct 16, 2020 1.720 1.720 1.660 1.700 44,300 -0.01(-0.58%)
Oct 15, 2020 1.730 1.740 1.680 1.710 47,651 -0.01(-0.58%)
Oct 14, 2020 1.730 1.730 1.700 1.720 40,676 -0.02(-1.15%)
Oct 13, 2020 1.730 1.760 1.670 1.740 90,913 -0.01(-0.57%)
Oct 12, 2020 1.790 1.820 1.710 1.750 95,363 -0.02(-1.13%)
Oct 09, 2020 1.820 1.820 1.750 1.770 49,700 -0.05(-2.75%)
Oct 08, 2020 1.810 1.830 1.790 1.820 36,533 +0.01(+0.55%)
Oct 07, 2020 1.800 1.830 1.780 1.810 29,584 +0.02(+1.12%)
Oct 06, 2020 1.830 1.880 1.780 1.790 44,926 -0.03(-1.65%)
Oct 05, 2020 1.850 1.880 1.810 1.820 50,043 -0.03(-1.62%)
Oct 02, 2020 1.700 1.860 1.680 1.850 87,700 +0.03(+1.65%)
Oct 01, 2020 1.810 1.850 1.780 1.820 42,224 +0.02(+1.11%)
Sep 30, 2020 1.850 1.890 1.800 1.800 25,014 -0.02(-1.10%)
Sep 29, 2020 1.900 1.910 1.800 1.820 97,090 -0.08(-4.21%)
Sep 28, 2020 1.810 1.900 1.760 1.900 74,632 +0.12(+6.74%)
Sep 25, 2020 1.660 1.800 1.660 1.780 60,800 +0.11(+6.59%)
Sep 24, 2020 1.710 1.740 1.660 1.670 55,631 -0.04(-2.34%)
Sep 23, 2020 1.860 1.890 1.694 1.710 94,163 -0.17(-9.04%)
Sep 22, 2020 1.850 1.910 1.800 1.880 51,603 +0.04(+2.17%)
Sep 21, 2020 1.900 1.900 1.800 1.840 81,020 -0.09(-4.66%)
Sep 18, 2020 1.960 1.994 1.900 1.930 46,100 -0.04(-2.03%)
Sep 17, 2020 1.930 2.020 1.930 1.970 33,427 +0.00(+0.00%)
Sep 16, 2020 1.970 2.000 1.930 1.970 23,979 +0.01(+0.51%)
Sep 15, 2020 2.000 2.030 1.950 1.960 70,516 -0.01(-0.51%)
Sep 14, 2020 1.900 1.990 1.900 1.970 94,224 +0.12(+6.49%)
Sep 11, 2020 1.810 1.890 1.800 1.850 61,400 -0.03(-1.60%)
Sep 10, 2020 1.850 1.900 1.830 1.880 77,510 +0.03(+1.62%)
Sep 09, 2020 1.900 1.900 1.820 1.850 95,874 -0.02(-1.07%)
Sep 08, 2020 1.910 1.950 1.870 1.870 62,986 -0.03(-1.58%)
Sep 04, 2020 1.950 2.000 1.890 1.900 75,500 +0.00(+0.01%)
Sep 03, 2020 1.940 2.060 1.900 1.900 108,767 -0.06(-3.06%)
Sep 02, 2020 1.970 1.980 1.920 1.960 130,496 +0.04(+2.08%)
Sep 01, 2020 2.000 2.020 1.870 1.920 148,938 -0.10(-4.95%)
Aug 31, 2020 2.080 2.080 1.980 2.020 139,739 -0.05(-2.42%)
Aug 28, 2020 2.090 2.140 2.060 2.070 105,700 -0.01(-0.48%)
Aug 27, 2020 2.090 2.170 2.050 2.080 89,376 -0.01(-0.48%)
Aug 26, 2020 2.100 2.200 2.070 2.090 41,624 -0.02(-0.95%)
Aug 25, 2020 2.130 2.165 2.075 2.110 74,485 +0.00(+0.00%)
Aug 24, 2020 2.100 2.190 2.050 2.110 109,844 +0.01(+0.48%)
Aug 21, 2020 2.190 2.230 2.093 2.100 78,100 -0.12(-5.41%)
Aug 20, 2020 2.190 2.230 2.150 2.220 76,761 +0.03(+1.37%)
Aug 19, 2020 2.200 2.240 2.160 2.190 54,901 -0.01(-0.45%)
Aug 18, 2020 2.220 2.260 2.170 2.200 65,777 -0.01(-0.45%)
Aug 17, 2020 2.280 2.280 2.200 2.210 71,410 -0.05(-2.21%)
Aug 14, 2020 2.300 2.330 2.210 2.260 119,400 -0.07(-3.00%)
Aug 13, 2020 2.390 2.450 2.280 2.330 113,843 -0.05(-2.10%)
Aug 12, 2020 2.460 2.500 2.360 2.380 65,940 -0.04(-1.65%)
Aug 11, 2020 2.400 2.515 2.400 2.420 178,284 +0.07(+2.98%)
Aug 10, 2020 2.260 2.450 2.250 2.350 211,490 +0.06(+2.62%)
Aug 07, 2020 2.240 2.320 2.210 2.290 61,200 +0.05(+2.23%)
Aug 06, 2020 2.160 2.270 2.130 2.240 74,670 +0.08(+3.70%)
Aug 05, 2020 2.180 2.200 2.130 2.160 66,761 -0.02(-0.92%)
Aug 04, 2020 2.070 2.190 2.070 2.180 67,971 +0.10(+4.81%)
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.