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

Sotherly Hotels (NQ: SOHO )

1.441 +0.041 (+2.96%)
Streaming Delayed Price Updated: 11:00 AM 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 (%)
Feb 28, 2019 5.533 5.752 5.524 5.717 70,984 +0.19(+3.49%)
Feb 27, 2019 5.603 5.673 5.445 5.524 106,035 -0.09(-1.56%)
Feb 26, 2019 6.303 6.330 5.524 5.612 191,704 -0.72(-11.34%)
Feb 25, 2019 6.373 6.391 6.259 6.329 31,184 +0.00(+0.07%)
Feb 22, 2019 6.391 6.430 6.277 6.325 62,939 -0.06(-0.89%)
Feb 21, 2019 6.391 6.452 6.382 6.382 39,766 -0.02(-0.27%)
Feb 20, 2019 6.505 6.505 6.392 6.399 53,606 -0.10(-1.48%)
Feb 19, 2019 6.548 6.580 6.399 6.496 85,507 -0.01(-0.13%)
Feb 15, 2019 6.487 6.566 6.461 6.505 78,703 +0.08(+1.23%)
Feb 14, 2019 6.452 6.522 6.382 6.426 49,468 -0.04(-0.68%)
Feb 13, 2019 6.259 6.470 6.259 6.470 48,930 +0.20(+3.21%)
Feb 12, 2019 6.242 6.268 6.168 6.268 149,490 +0.05(+0.85%)
Feb 11, 2019 6.067 6.216 6.063 6.216 50,107 +0.12(+2.01%)
Feb 08, 2019 6.049 6.154 6.006 6.093 25,130 -0.03(-0.43%)
Feb 07, 2019 5.962 6.119 5.944 6.119 52,589 +0.17(+2.79%)
Feb 06, 2019 5.848 5.997 5.848 5.953 22,577 +0.07(+1.19%)
Feb 05, 2019 5.971 6.005 5.848 5.883 55,127 -0.10(-1.61%)
Feb 04, 2019 6.006 6.093 5.979 5.979 52,895 +0.00(+0.00%)
Feb 01, 2019 5.874 6.006 5.839 5.979 55,857 +0.18(+3.17%)
Jan 31, 2019 5.795 5.848 5.769 5.795 28,792 -0.04(-0.75%)
Jan 30, 2019 5.603 5.892 5.603 5.839 93,700 +0.22(+3.89%)
Jan 29, 2019 5.577 5.769 5.577 5.620 77,644 +0.02(+0.31%)
Jan 28, 2019 5.603 5.673 5.525 5.603 61,905 +0.04(+0.63%)
Jan 25, 2019 5.577 5.682 5.559 5.568 30,955 -0.02(-0.31%)
Jan 24, 2019 5.734 5.743 5.524 5.585 31,925 -0.18(-3.04%)
Jan 23, 2019 5.804 5.804 5.708 5.760 11,913 +0.00(+0.00%)
Jan 22, 2019 5.874 5.883 5.743 5.760 34,316 -0.10(-1.64%)
Jan 18, 2019 5.865 5.900 5.822 5.857 40,893 +0.07(+1.21%)
Jan 17, 2019 5.699 5.848 5.682 5.787 25,113 +0.09(+1.54%)
Jan 16, 2019 5.795 5.874 5.559 5.699 32,777 +0.05(+0.93%)
Jan 15, 2019 5.664 5.760 5.594 5.647 20,358 -0.07(-1.23%)
Jan 14, 2019 5.699 5.883 5.673 5.717 38,896 +0.04(+0.62%)
Jan 11, 2019 5.594 5.839 5.515 5.682 44,091 +0.08(+1.41%)
Jan 10, 2019 5.612 5.628 5.507 5.603 32,032 +0.00(+0.00%)
Jan 09, 2019 5.638 5.638 5.515 5.603 30,851 +0.03(+0.47%)
Jan 08, 2019 5.340 5.577 5.340 5.576 38,423 +0.25(+4.60%)
Jan 07, 2019 5.340 5.375 5.176 5.331 25,729 +0.04(+0.66%)
Jan 04, 2019 5.226 5.625 5.165 5.296 33,354 +0.14(+2.72%)
Jan 03, 2019 5.008 5.165 4.859 5.156 34,073 +0.13(+2.61%)
Jan 02, 2019 4.850 5.025 4.835 5.025 33,897 +0.11(+2.32%)
Dec 31, 2018 5.113 5.113 4.754 4.911 109,087 -0.12(-2.43%)
Dec 28, 2018 5.069 5.113 5.029 5.034 51,859 +0.03(+0.52%)
Dec 27, 2018 5.086 5.103 4.920 5.008 68,019 -0.09(-1.72%)
Dec 26, 2018 5.121 5.218 5.035 5.095 47,502 +0.01(+0.17%)
Dec 24, 2018 5.288 5.340 5.034 5.086 49,689 -0.17(-3.17%)
Dec 21, 2018 5.183 5.296 5.165 5.253 33,468 +0.09(+1.70%)
Dec 20, 2018 5.261 5.300 5.165 5.165 56,932 -0.15(-2.80%)
Dec 19, 2018 5.542 5.542 5.253 5.314 85,682 -0.28(-5.01%)
Dec 18, 2018 5.629 5.737 5.594 5.594 13,338 +0.03(+0.47%)
Dec 17, 2018 5.892 5.892 5.533 5.568 68,548 -0.32(-5.36%)
Dec 14, 2018 5.848 5.883 5.699 5.883 13,478 +0.01(+0.15%)
Dec 13, 2018 5.909 5.909 5.795 5.874 26,310 +0.05(+0.93%)
Dec 12, 2018 5.920 5.920 5.774 5.820 29,287 -0.01(-0.25%)
Dec 11, 2018 5.869 5.878 5.800 5.835 32,429 +0.03(+0.59%)
Dec 10, 2018 5.860 5.920 5.774 5.800 32,916 -0.03(-0.59%)
Dec 07, 2018 5.860 5.886 5.809 5.835 22,460 +0.00(+0.00%)
Dec 06, 2018 5.774 5.869 5.774 5.835 22,765 +0.06(+1.04%)
Dec 04, 2018 5.912 6.006 5.774 5.774 45,851 -0.20(-3.31%)
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.