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

Sotherly Hotels (NQ: SOHO )

1.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2022 1.770 1.770 1.700 1.740 138,752 +0.01(+0.58%)
Jun 29, 2022 1.670 1.790 1.620 1.730 144,301 +0.09(+5.49%)
Jun 28, 2022 1.750 1.752 1.580 1.640 69,309 -0.02(-1.20%)
Jun 27, 2022 1.710 1.710 1.600 1.660 45,558 +0.01(+0.61%)
Jun 24, 2022 1.580 1.680 1.570 1.650 69,010 +0.12(+7.84%)
Jun 23, 2022 1.650 1.650 1.500 1.530 141,503 -0.10(-6.13%)
Jun 22, 2022 1.580 1.667 1.580 1.630 29,707 +0.00(+0.00%)
Jun 21, 2022 1.590 1.650 1.590 1.630 44,341 +0.06(+3.82%)
Jun 17, 2022 1.530 1.650 1.510 1.570 94,954 +0.07(+4.67%)
Jun 16, 2022 1.510 1.626 1.480 1.500 73,213 -0.11(-6.83%)
Jun 15, 2022 1.534 1.780 1.534 1.610 131,427 +0.07(+4.55%)
Jun 14, 2022 1.780 1.830 1.520 1.540 267,770 -0.19(-10.98%)
Jun 13, 2022 1.800 1.800 1.700 1.730 51,473 -0.08(-4.42%)
Jun 10, 2022 1.720 1.849 1.700 1.810 101,807 +0.05(+2.84%)
Jun 09, 2022 1.840 1.849 1.750 1.760 35,124 -0.03(-1.68%)
Jun 08, 2022 1.830 1.870 1.700 1.790 85,311 -0.05(-2.72%)
Jun 07, 2022 1.780 1.870 1.780 1.840 19,946 +0.04(+2.22%)
Jun 06, 2022 1.850 1.880 1.790 1.800 44,094 -0.05(-2.70%)
Jun 03, 2022 1.860 1.862 1.840 1.850 50,615 -0.01(-0.54%)
Jun 02, 2022 1.870 1.880 1.803 1.860 35,270 +0.02(+1.09%)
Jun 01, 2022 1.830 1.870 1.795 1.840 34,004 +0.04(+2.22%)
May 31, 2022 1.800 1.840 1.780 1.800 50,041 +0.03(+1.69%)
May 27, 2022 1.740 1.790 1.740 1.770 26,729 +0.04(+2.31%)
May 26, 2022 1.710 1.750 1.640 1.730 26,792 +0.02(+1.17%)
May 25, 2022 1.710 1.750 1.692 1.710 13,914 +0.03(+1.79%)
May 24, 2022 1.740 1.750 1.660 1.680 24,056 -0.04(-2.33%)
May 23, 2022 1.750 1.760 1.700 1.720 32,833 -0.02(-1.15%)
May 20, 2022 1.830 1.899 1.720 1.740 56,374 -0.09(-5.18%)
May 19, 2022 1.750 1.920 1.750 1.835 48,129 +0.04(+2.51%)
May 18, 2022 1.860 1.940 1.770 1.790 57,844 -0.14(-7.01%)
May 17, 2022 1.900 1.940 1.890 1.925 32,032 +0.05(+2.39%)
May 16, 2022 1.890 1.920 1.870 1.880 24,180 +0.02(+1.08%)
May 13, 2022 1.840 1.863 1.770 1.860 29,649 +0.09(+5.08%)
May 12, 2022 1.770 1.880 1.700 1.770 71,356 +0.06(+3.51%)
May 11, 2022 1.650 1.790 1.650 1.710 56,508 +0.04(+2.40%)
May 10, 2022 1.870 1.910 1.600 1.670 231,085 -0.19(-9.97%)
May 09, 2022 1.940 1.940 1.840 1.855 39,599 -0.07(-3.89%)
May 06, 2022 1.900 1.940 1.850 1.930 48,736 +0.05(+2.66%)
May 05, 2022 1.920 2.000 1.839 1.880 44,923 -0.04(-2.13%)
May 04, 2022 1.930 1.930 1.852 1.921 41,273 +0.01(+0.58%)
May 03, 2022 1.940 1.940 1.900 1.910 33,580 -0.02(-1.04%)
May 02, 2022 1.940 1.980 1.900 1.930 48,487 -0.03(-1.53%)
Apr 29, 2022 1.970 2.000 1.940 1.960 26,315 -0.02(-1.01%)
Apr 28, 2022 1.970 1.980 1.900 1.980 42,091 +0.04(+2.06%)
Apr 27, 2022 1.940 2.010 1.920 1.940 28,063 +0.02(+1.04%)
Apr 26, 2022 1.990 1.990 1.920 1.920 35,914 -0.07(-3.52%)
Apr 25, 2022 1.980 2.000 1.960 1.990 53,403 -0.01(-0.50%)
Apr 22, 2022 2.000 2.040 1.950 2.000 63,709 -0.01(-0.50%)
Apr 21, 2022 2.060 2.060 2.005 2.010 79,265 -0.05(-2.19%)
Apr 20, 2022 2.060 2.060 2.030 2.055 31,291 -0.01(-0.72%)
Apr 19, 2022 2.050 2.100 2.020 2.070 73,042 +0.02(+0.98%)
Apr 18, 2022 2.050 2.080 2.010 2.050 55,533 -0.03(-1.44%)
Apr 14, 2022 2.080 2.110 2.070 2.080 51,456 +0.01(+0.48%)
Apr 13, 2022 2.110 2.110 2.070 2.070 90,575 -0.04(-1.90%)
Apr 12, 2022 2.110 2.130 2.090 2.110 19,466 +0.01(+0.48%)
Apr 11, 2022 2.090 2.170 2.090 2.100 26,631 -0.02(-0.94%)
Apr 08, 2022 2.080 2.150 2.080 2.120 31,779 +0.02(+0.95%)
Apr 07, 2022 2.120 2.170 2.090 2.100 112,818 -0.03(-1.41%)
Apr 06, 2022 2.150 2.170 2.111 2.130 42,018 -0.02(-0.93%)
Apr 05, 2022 2.180 2.180 2.110 2.150 148,069 +0.01(+0.47%)
Apr 04, 2022 2.170 2.180 2.080 2.140 80,496 +0.03(+1.42%)
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.