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

Sotherly Hotels (NQ: SOHO )

1.400 +0.020 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2020 5.942 5.999 5.869 5.895 119,376 -0.07(-1.11%)
Jan 30, 2020 5.886 6.019 5.886 5.961 51,293 +0.00(+0.00%)
Jan 29, 2020 6.046 6.074 5.961 5.961 21,936 -0.08(-1.25%)
Jan 28, 2020 6.046 6.084 6.037 6.037 7,728 +0.01(+0.16%)
Jan 27, 2020 6.018 6.093 5.942 6.027 67,920 -0.02(-0.31%)
Jan 24, 2020 6.065 6.084 5.999 6.046 24,066 +0.01(+0.16%)
Jan 23, 2020 6.093 6.169 6.026 6.037 41,755 +0.09(+1.59%)
Jan 22, 2020 6.169 6.235 5.942 5.942 66,856 -0.27(-4.40%)
Jan 21, 2020 6.169 6.225 6.150 6.216 22,201 +0.02(+0.30%)
Jan 17, 2020 6.225 6.225 6.131 6.197 19,719 -0.03(-0.45%)
Jan 16, 2020 6.159 6.272 6.159 6.225 14,739 +0.08(+1.38%)
Jan 15, 2020 6.216 6.254 6.140 6.140 26,443 -0.02(-0.31%)
Jan 14, 2020 6.291 6.305 6.131 6.159 53,371 -0.10(-1.66%)
Jan 13, 2020 6.263 6.320 6.235 6.263 31,371 +0.02(+0.30%)
Jan 10, 2020 6.225 6.255 6.178 6.244 22,157 +0.05(+0.76%)
Jan 09, 2020 6.225 6.260 6.131 6.197 37,175 +0.00(+0.00%)
Jan 08, 2020 6.188 6.282 6.188 6.197 23,911 +0.02(+0.31%)
Jan 07, 2020 6.244 6.301 6.178 6.178 29,075 -0.08(-1.36%)
Jan 06, 2020 6.263 6.301 6.188 6.263 25,358 -0.05(-0.75%)
Jan 03, 2020 6.339 6.339 6.291 6.310 16,962 -0.02(-0.30%)
Jan 02, 2020 6.414 6.442 6.254 6.329 29,643 -0.07(-1.03%)
Dec 31, 2019 6.310 6.508 6.268 6.395 25,656 +0.08(+1.19%)
Dec 30, 2019 6.225 6.320 6.093 6.320 40,056 +0.08(+1.21%)
Dec 27, 2019 6.235 6.302 6.235 6.244 20,779 -0.02(-0.30%)
Dec 26, 2019 6.272 6.301 6.159 6.263 26,627 +0.02(+0.30%)
Dec 24, 2019 6.272 6.320 6.235 6.244 11,980 -0.02(-0.30%)
Dec 23, 2019 6.244 6.317 6.225 6.263 15,074 +0.07(+1.07%)
Dec 20, 2019 6.152 6.282 6.152 6.197 39,014 +0.03(+0.46%)
Dec 19, 2019 6.159 6.357 6.150 6.169 44,965 +0.02(+0.31%)
Dec 18, 2019 6.197 6.232 6.150 6.150 38,516 -0.05(-0.76%)
Dec 17, 2019 6.178 6.197 6.167 6.197 14,273 +0.03(+0.46%)
Dec 16, 2019 6.225 6.225 6.169 6.169 29,919 -0.06(-0.91%)
Dec 13, 2019 6.225 6.320 6.150 6.225 26,822 -0.03(-0.45%)
Dec 12, 2019 6.282 6.357 6.136 6.254 73,002 -0.13(-2.07%)
Dec 11, 2019 6.358 6.404 6.358 6.386 56,152 +0.03(+0.44%)
Dec 10, 2019 6.219 6.386 6.154 6.358 63,645 +0.18(+2.84%)
Dec 09, 2019 6.182 6.247 6.154 6.182 51,575 +0.00(+0.00%)
Dec 06, 2019 6.154 6.265 6.149 6.182 35,657 +0.05(+0.75%)
Dec 05, 2019 6.136 6.191 6.064 6.136 21,467 +0.04(+0.61%)
Dec 04, 2019 6.108 6.154 6.078 6.099 28,538 +0.00(+0.00%)
Dec 03, 2019 6.108 6.117 6.062 6.099 20,735 -0.06(-1.05%)
Dec 02, 2019 6.006 6.164 5.963 6.164 47,801 +0.16(+2.62%)
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%)
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.