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 (%)
Feb 28, 2018 5.003 5.062 4.889 4.946 43,291 -0.04(-0.82%)
Feb 27, 2018 5.052 5.215 4.938 4.987 85,955 +0.02(+0.33%)
Feb 26, 2018 4.873 4.987 4.873 4.971 38,466 +0.02(+0.49%)
Feb 23, 2018 4.914 4.955 4.857 4.946 22,299 +0.07(+1.50%)
Feb 22, 2018 4.881 4.963 4.865 4.873 37,202 +0.02(+0.50%)
Feb 21, 2018 4.999 4.999 4.808 4.849 71,239 -0.12(-2.46%)
Feb 20, 2018 4.987 5.109 4.971 4.971 46,031 -0.07(-1.45%)
Feb 16, 2018 5.044 5.044 5.044 0 +0.01(+0.16%)
Feb 15, 2018 4.971 5.077 4.971 5.036 32,374 +0.02(+0.49%)
Feb 14, 2018 5.036 5.069 5.012 5.012 18,321 -0.06(-1.13%)
Feb 13, 2018 4.995 5.093 4.955 5.069 32,067 +0.07(+1.47%)
Feb 12, 2018 5.101 5.109 4.923 4.995 83,045 -0.08(-1.61%)
Feb 09, 2018 4.946 5.077 4.816 5.077 45,911 +0.18(+3.66%)
Feb 08, 2018 5.025 5.045 4.898 4.898 23,913 +0.00(+0.00%)
Feb 07, 2018 4.881 4.881 4.881 4.898 42,459 +0.03(+0.67%)
Feb 06, 2018 4.841 4.926 4.808 4.865 73,542 -0.03(-0.67%)
Feb 05, 2018 4.971 5.044 4.865 4.898 58,274 -0.07(-1.48%)
Feb 02, 2018 5.061 5.061 4.971 4.971 68,159 -0.08(-1.61%)
Feb 01, 2018 5.207 5.207 5.052 5.052 57,414 -0.12(-2.36%)
Jan 31, 2018 5.069 5.207 5.069 5.175 44,444 +0.15(+3.08%)
Jan 30, 2018 4.995 5.036 4.987 5.020 39,997 -0.01(-0.16%)
Jan 29, 2018 5.028 5.043 5.020 5.028 29,282 -0.02(-0.32%)
Jan 26, 2018 5.077 5.077 5.012 5.044 37,054 -0.02(-0.48%)
Jan 25, 2018 5.093 5.106 5.061 5.069 13,996 -0.02(-0.48%)
Jan 24, 2018 5.134 5.134 5.076 5.093 21,261 +0.00(+0.00%)
Jan 23, 2018 5.101 5.141 5.086 5.093 22,374 +0.00(+0.00%)
Jan 22, 2018 5.150 5.150 5.093 5.093 22,794 -0.06(-1.09%)
Jan 19, 2018 5.134 5.149 5.101 5.149 33,610 -0.03(-0.49%)
Jan 18, 2018 5.158 5.207 5.109 5.175 39,910 +0.04(+0.79%)
Jan 17, 2018 5.104 5.158 5.093 5.134 10,804 +0.02(+0.32%)
Jan 16, 2018 5.085 5.134 5.085 5.118 26,772 +0.03(+0.64%)
Jan 12, 2018 5.085 5.085 5.085 0 -0.06(-1.11%)
Jan 11, 2018 5.150 5.199 5.118 5.142 24,690 +0.02(+0.32%)
Jan 10, 2018 5.183 5.207 5.077 5.126 41,073 -0.08(-1.56%)
Jan 09, 2018 5.240 5.248 5.175 5.207 34,880 +0.02(+0.31%)
Jan 08, 2018 5.215 5.224 5.183 5.191 17,645 -0.02(-0.31%)
Jan 05, 2018 5.191 5.240 5.191 5.207 22,013 +0.02(+0.31%)
Jan 04, 2018 5.232 5.256 5.187 5.191 20,892 +0.00(+0.00%)
Jan 03, 2018 5.198 5.281 5.158 5.191 36,543 -0.04(-0.78%)
Jan 02, 2018 5.256 5.284 5.207 5.232 54,091 -0.02(-0.47%)
Dec 29, 2017 5.256 5.256 5.256 0 -0.15(-2.86%)
Dec 28, 2017 5.312 5.446 5.264 5.411 47,713 +0.20(+3.75%)
Dec 27, 2017 5.215 5.321 5.215 5.215 60,101 +0.01(+0.16%)
Dec 26, 2017 5.272 5.307 5.207 5.207 37,154 -0.07(-1.39%)
Dec 22, 2017 5.354 5.362 5.268 5.281 58,499 -0.03(-0.61%)
Dec 21, 2017 5.403 5.403 5.305 5.313 20,722 -0.07(-1.21%)
Dec 20, 2017 5.354 5.411 5.289 5.378 48,533 +0.03(+0.61%)
Dec 19, 2017 5.329 5.484 5.305 5.346 61,651 +0.01(+0.15%)
Dec 18, 2017 5.338 5.338 5.313 5.338 42,346 +0.05(+0.92%)
Dec 15, 2017 5.297 5.419 5.207 5.289 79,228 -0.02(-0.46%)
Dec 14, 2017 5.386 5.533 5.313 5.313 41,141 -0.07(-1.36%)
Dec 13, 2017 5.459 5.491 5.378 5.386 43,330 -0.07(-1.32%)
Dec 12, 2017 5.459 5.523 5.443 5.459 18,803 -0.02(-0.44%)
Dec 11, 2017 5.370 5.491 5.370 5.483 87,915 +0.02(+0.29%)
Dec 08, 2017 5.443 5.507 5.411 5.467 82,110 +0.01(+0.15%)
Dec 07, 2017 5.395 5.463 5.395 5.459 65,080 +0.04(+0.74%)
Dec 06, 2017 5.451 5.487 5.395 5.419 83,657 +0.00(+0.00%)
Dec 05, 2017 5.427 5.467 5.395 5.419 67,167 +0.03(+0.60%)
Dec 04, 2017 5.451 5.499 5.378 5.386 113,335 -0.04(-0.74%)
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.