Skip to main content

Sotherly Hotels (NQ: SOHO )

1.450 -0.010 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.920 1.920 1.820 1.890 95,612 +0.05(+2.72%)
Jun 29, 2023 1.900 1.920 1.800 1.840 31,726 -0.07(-3.66%)
Jun 28, 2023 1.910 1.930 1.891 1.910 9,581 -0.03(-1.55%)
Jun 27, 2023 1.990 1.990 1.925 1.940 13,139 +0.01(+0.78%)
Jun 26, 2023 1.930 1.970 1.910 1.925 22,010 -0.01(-0.77%)
Jun 23, 2023 1.980 2.000 1.900 1.940 33,188 -0.06(-3.00%)
Jun 22, 2023 2.000 2.020 1.983 2.000 17,210 -0.02(-0.99%)
Jun 21, 2023 2.010 2.040 1.992 2.020 11,928 +0.02(+1.00%)
Jun 20, 2023 2.000 2.050 1.994 2.000 11,709 -0.01(-0.50%)
Jun 16, 2023 2.030 2.049 1.980 2.010 61,806 +0.03(+1.52%)
Jun 15, 2023 1.930 2.020 1.880 1.980 84,020 +0.11(+6.17%)
May 08, 2023 1.870 1.880 1.850 1.865 17,307 -0.00(-0.26%)
May 05, 2023 1.940 1.940 1.800 1.870 64,554 -0.01(-0.54%)
May 04, 2023 1.880 1.902 1.879 1.880 14,317 -0.01(-0.53%)
May 03, 2023 1.870 1.960 1.870 1.890 71,533 +0.01(+0.53%)
May 02, 2023 1.880 1.890 1.870 1.880 52,913 -0.01(-0.53%)
May 01, 2023 1.900 1.950 1.880 1.890 19,415 +0.00(+0.00%)
Apr 28, 2023 1.880 1.930 1.880 1.890 6,389 +0.00(+0.00%)
Apr 27, 2023 1.900 1.930 1.870 1.890 17,160 -0.01(-0.53%)
Apr 26, 2023 1.890 1.900 1.880 1.900 19,612 +0.01(+0.53%)
Apr 25, 2023 1.880 1.900 1.880 1.890 20,658 -0.01(-0.53%)
Apr 24, 2023 1.900 1.940 1.900 1.900 22,734 -0.03(-1.55%)
Apr 21, 2023 1.930 1.950 1.918 1.930 17,888 -0.01(-0.52%)
Apr 20, 2023 1.910 1.961 1.910 1.940 40,133 +0.00(+0.00%)
Apr 19, 2023 1.900 1.960 1.900 1.940 12,369 -0.01(-0.26%)
Apr 18, 2023 1.927 1.957 1.920 1.945 7,783 -0.00(-0.26%)
Apr 17, 2023 1.960 1.960 1.910 1.950 13,477 +0.02(+1.04%)
Apr 14, 2023 1.950 1.965 1.900 1.930 23,293 -0.02(-1.03%)
Apr 13, 2023 1.980 1.981 1.940 1.950 22,496 -0.02(-1.02%)
Apr 12, 2023 1.980 1.980 1.960 1.970 18,398 -0.02(-1.03%)
Apr 11, 2023 1.960 2.000 1.960 1.990 7,088 +0.01(+0.53%)
Apr 10, 2023 2.000 2.000 1.980 1.980 22,047 -0.02(-1.00%)
Apr 06, 2023 1.980 2.001 1.960 2.000 16,845 +0.01(+0.50%)
Apr 05, 2023 1.990 2.000 1.980 1.990 18,786 -0.01(-0.25%)
Apr 04, 2023 2.000 2.025 1.990 1.995 16,548 -0.00(-0.25%)
Apr 03, 2023 1.990 2.000 1.980 2.000 12,001 +0.00(+0.25%)
Mar 31, 2023 2.000 2.010 1.990 1.995 54,393 +0.02(+0.76%)
Mar 30, 2023 1.970 2.050 1.970 1.980 15,109 +0.03(+1.54%)
Mar 29, 2023 2.000 2.039 1.950 1.950 29,229 -0.06(-2.99%)
Mar 28, 2023 1.990 2.060 1.930 2.010 28,133 -0.02(-0.99%)
Mar 27, 2023 1.980 2.032 1.980 2.030 13,933 +0.04(+2.01%)
Mar 24, 2023 2.030 2.030 1.900 1.990 41,341 -0.06(-2.93%)
Mar 23, 2023 2.086 2.086 1.992 2.050 8,284 +0.01(+0.49%)
Mar 22, 2023 2.080 2.080 2.040 2.040 3,605 -0.02(-0.97%)
Mar 21, 2023 2.050 2.120 2.050 2.060 7,309 +0.02(+0.98%)
Mar 20, 2023 2.010 2.080 2.010 2.040 10,952 +0.04(+2.00%)
Mar 17, 2023 2.050 2.075 1.982 2.000 64,413 -0.10(-4.76%)
Mar 16, 2023 2.170 2.170 2.090 2.100 23,325 -0.02(-0.94%)
Mar 15, 2023 2.110 2.245 2.105 2.120 19,494 -0.02(-0.93%)
Mar 14, 2023 2.230 2.250 2.110 2.140 45,761 -0.03(-1.38%)
Mar 13, 2023 2.110 2.390 2.110 2.170 42,496 -0.01(-0.44%)
Mar 10, 2023 2.320 2.330 2.150 2.179 26,312 -0.07(-3.13%)
Mar 09, 2023 2.270 2.326 2.250 2.250 12,273 -0.07(-3.02%)
Mar 08, 2023 2.260 2.320 2.260 2.320 10,296 +0.04(+1.75%)
Mar 07, 2023 2.300 2.310 2.260 2.280 21,431 -0.05(-2.15%)
Mar 06, 2023 2.440 2.440 2.281 2.330 42,155 -0.08(-3.32%)
Mar 03, 2023 2.400 2.426 2.356 2.410 47,435 +0.08(+3.55%)
Mar 02, 2023 2.380 2.403 2.270 2.327 90,551 +0.12(+5.31%)
Mar 01, 2023 2.260 2.260 2.194 2.210 19,069 -0.03(-1.34%)
Feb 28, 2023 2.200 2.250 2.190 2.240 40,514 +0.03(+1.36%)
Feb 27, 2023 2.160 2.240 2.146 2.210 77,261 +0.08(+3.76%)
Feb 24, 2023 2.140 2.170 2.100 2.130 26,080 +0.00(+0.00%)
Feb 23, 2023 2.170 2.170 2.100 2.130 36,533 +0.01(+0.47%)
Feb 22, 2023 2.170 2.170 2.100 2.120 19,699 -0.03(-1.40%)
Feb 21, 2023 2.190 2.190 2.110 2.150 45,265 -0.03(-1.38%)
Feb 17, 2023 2.080 2.230 2.080 2.180 70,681 +0.07(+3.32%)
Feb 16, 2023 2.120 2.120 2.090 2.110 16,303 -0.01(-0.47%)
Feb 15, 2023 2.220 2.245 2.100 2.120 60,876 -0.11(-4.93%)
Feb 14, 2023 2.220 2.270 2.220 2.230 26,579 +0.00(+0.00%)
Feb 13, 2023 2.250 2.287 2.230 2.230 59,933 -0.08(-3.46%)
Feb 10, 2023 2.360 2.360 2.250 2.310 30,343 -0.02(-1.07%)
Feb 09, 2023 2.410 2.410 2.320 2.335 27,542 -0.04(-1.48%)
Feb 08, 2023 2.400 2.400 2.365 2.370 12,531 -0.04(-1.66%)
Feb 07, 2023 2.440 2.440 2.374 2.410 25,937 +0.03(+1.23%)
Feb 06, 2023 2.430 2.430 2.330 2.381 40,570 +0.00(+0.03%)
Feb 03, 2023 2.450 2.450 2.380 2.380 31,251 -0.04(-1.45%)
Feb 02, 2023 2.200 2.470 2.200 2.415 41,728 +0.02(+0.63%)
Feb 01, 2023 2.440 2.450 2.360 2.400 37,766 +0.06(+2.56%)
Jan 31, 2023 2.330 2.390 2.330 2.340 54,826 +0.01(+0.43%)
Jan 30, 2023 2.420 2.420 2.300 2.330 71,680 -0.10(-4.12%)
Jan 27, 2023 2.460 2.470 2.390 2.430 44,937 -0.02(-0.82%)
Jan 26, 2023 2.410 2.470 2.300 2.450 166,483 +0.12(+5.15%)
Jan 25, 2023 2.320 2.400 2.250 2.330 193,208 +0.01(+0.43%)
Jan 24, 2023 1.970 2.330 1.950 2.320 344,925 +0.48(+25.90%)
Jan 23, 2023 1.836 1.884 1.806 1.843 26,211 -0.03(-1.46%)
Jan 20, 2023 1.910 1.910 1.840 1.870 32,145 +0.05(+2.75%)
Jan 19, 2023 1.860 1.880 1.820 1.820 59,910 -0.08(-4.21%)
Jan 18, 2023 1.940 1.950 1.870 1.900 26,419 -0.01(-0.46%)
Jan 17, 2023 1.940 1.940 1.899 1.909 12,282 -0.03(-1.61%)
Jan 13, 2023 1.890 1.940 1.880 1.940 15,564 +0.05(+2.65%)
Jan 12, 2023 1.900 1.950 1.870 1.890 14,514 +0.00(+0.00%)
Jan 11, 2023 1.890 1.920 1.860 1.890 42,422 -0.01(-0.52%)
Jan 10, 2023 1.880 1.900 1.880 1.900 7,758 +0.01(+0.52%)
Jan 09, 2023 1.860 1.923 1.840 1.890 51,770 +0.00(+0.00%)
Jan 06, 2023 1.880 1.893 1.848 1.890 47,652 +0.06(+3.28%)
Jan 05, 2023 1.800 1.833 1.790 1.830 26,935 -0.03(-1.61%)
Jan 04, 2023 1.860 1.880 1.820 1.860 41,701 +0.03(+1.64%)
Jan 03, 2023 1.800 1.850 1.790 1.830 30,161 +0.02(+1.10%)
Dec 30, 2022 1.800 1.850 1.750 1.810 87,460 -0.03(-1.63%)
Dec 29, 2022 1.760 1.863 1.760 1.840 464,424 +0.06(+3.37%)
Dec 28, 2022 1.740 1.790 1.740 1.780 61,421 +0.00(+0.00%)
Dec 27, 2022 1.770 1.800 1.740 1.780 54,314 +0.00(+0.00%)
Dec 23, 2022 1.710 1.793 1.700 1.780 56,651 +0.02(+1.14%)
Dec 22, 2022 1.750 1.770 1.720 1.760 31,561 -0.03(-1.68%)
Dec 21, 2022 1.790 1.825 1.790 1.790 34,741 +0.01(+0.56%)
Dec 20, 2022 1.770 1.810 1.730 1.780 47,088 +0.01(+0.56%)
Dec 19, 2022 1.819 1.840 1.660 1.770 129,487 -0.07(-3.80%)
Dec 16, 2022 1.840 1.843 1.820 1.840 26,328 +0.01(+0.55%)
Dec 15, 2022 1.800 1.840 1.800 1.830 44,404 +0.00(+0.00%)
Dec 14, 2022 1.820 1.840 1.820 1.830 87,054 +0.00(+0.00%)
Dec 13, 2022 1.890 1.890 1.820 1.830 107,173 +0.00(+0.00%)
Dec 12, 2022 1.860 1.875 1.800 1.830 67,410 -0.03(-1.88%)
Dec 09, 2022 1.860 1.890 1.850 1.865 14,910 +0.00(+0.27%)
Dec 08, 2022 1.870 1.880 1.840 1.860 24,281 +0.00(+0.00%)
Dec 07, 2022 1.850 1.874 1.837 1.860 6,113 +0.01(+0.54%)
Dec 06, 2022 1.860 1.890 1.820 1.850 62,195 -0.05(-2.63%)
Dec 05, 2022 1.940 1.950 1.883 1.900 21,596 -0.03(-1.55%)
Dec 02, 2022 1.960 1.980 1.910 1.930 31,863 -0.04(-2.03%)
Dec 01, 2022 1.940 2.000 1.940 1.970 37,512 +0.02(+1.24%)
Nov 30, 2022 2.000 2.000 1.910 1.946 60,954 +0.03(+1.35%)
Nov 29, 2022 1.960 1.970 1.910 1.920 36,169 -0.01(-0.52%)
Nov 28, 2022 1.960 1.970 1.910 1.930 58,145 -0.03(-1.46%)
Nov 25, 2022 1.930 1.990 1.930 1.959 5,364 +0.01(+0.38%)
Nov 23, 2022 1.995 1.995 1.920 1.951 28,695 +0.05(+2.69%)
Nov 22, 2022 1.960 2.007 1.800 1.900 148,788 -0.06(-3.06%)
Nov 21, 2022 1.990 2.000 1.960 1.960 34,920 -0.05(-2.49%)
Nov 18, 2022 2.080 2.083 1.980 2.010 15,368 -0.01(-0.50%)
Nov 17, 2022 1.990 2.100 1.920 2.020 56,240 -0.11(-5.16%)
Nov 16, 2022 2.050 2.133 2.050 2.130 29,755 +0.01(+0.47%)
Nov 15, 2022 2.130 2.180 2.090 2.120 58,026 -0.01(-0.47%)
Nov 14, 2022 2.200 2.240 2.130 2.130 57,512 -0.10(-4.48%)
Nov 11, 2022 2.180 2.270 2.170 2.230 46,934 +0.02(+0.90%)
Nov 10, 2022 2.500 2.500 2.110 2.210 82,357 +0.08(+3.76%)
Nov 09, 2022 2.130 2.210 2.060 2.130 30,600 -0.04(-1.84%)
Nov 08, 2022 2.160 2.175 2.110 2.170 33,681 +0.02(+0.93%)
Nov 07, 2022 2.120 2.150 2.110 2.150 16,635 +0.01(+0.64%)
Nov 04, 2022 2.160 2.170 2.050 2.136 20,376 -0.03(-1.19%)
Nov 03, 2022 2.160 2.210 2.150 2.162 24,136 -0.02(-0.82%)
Nov 02, 2022 2.240 2.250 2.180 2.180 11,185 -0.06(-2.90%)
Nov 01, 2022 2.290 2.340 2.240 2.245 11,438 -0.00(-0.22%)
Oct 31, 2022 2.250 2.299 2.240 2.250 16,222 -0.01(-0.44%)
Oct 28, 2022 2.270 2.270 2.220 2.260 37,461 +0.01(+0.44%)
Oct 27, 2022 2.190 2.280 2.190 2.250 38,485 +0.04(+1.81%)
Oct 26, 2022 2.240 2.241 2.200 2.210 27,587 +0.04(+1.84%)
Oct 25, 2022 2.120 2.190 2.060 2.170 41,661 -0.01(-0.46%)
Oct 24, 2022 2.180 2.240 2.155 2.180 59,583 +0.00(+0.00%)
Oct 21, 2022 2.170 2.210 2.170 2.180 24,684 +0.03(+1.40%)
Oct 20, 2022 2.170 2.230 2.140 2.150 55,683 +0.04(+1.90%)
Oct 19, 2022 2.030 2.140 2.030 2.110 37,658 +0.04(+1.93%)
Oct 18, 2022 1.960 2.330 1.960 2.070 88,213 +0.14(+7.25%)
Oct 17, 2022 1.960 1.990 1.900 1.930 38,949 +0.00(+0.00%)
Oct 14, 2022 1.850 1.960 1.850 1.930 50,044 +0.03(+1.58%)
Oct 13, 2022 1.850 1.930 1.850 1.900 27,625 +0.02(+1.06%)
Oct 12, 2022 1.900 1.950 1.850 1.880 22,041 -0.05(-2.59%)
Oct 11, 2022 1.960 1.960 1.930 1.930 29,656 -0.08(-4.11%)
Oct 10, 2022 2.050 2.050 2.000 2.013 11,163 -0.04(-1.82%)
Oct 07, 2022 2.020 2.070 2.020 2.050 19,597 -0.04(-1.68%)
Oct 06, 2022 2.080 2.139 2.070 2.085 15,903 -0.02(-1.18%)
Oct 05, 2022 2.100 2.150 1.960 2.110 18,661 -0.04(-1.86%)
Oct 04, 2022 1.920 2.200 1.920 2.150 108,978 +0.23(+11.98%)
Oct 03, 2022 1.890 1.920 1.850 1.920 20,673 +0.04(+2.13%)
Sep 30, 2022 1.820 1.920 1.810 1.880 36,471 +0.04(+2.17%)
Sep 29, 2022 1.910 1.910 1.820 1.840 36,871 -0.05(-2.65%)
Sep 28, 2022 1.912 1.930 1.830 1.890 45,693 +0.07(+3.85%)
Sep 27, 2022 1.880 1.880 1.800 1.820 20,721 +0.00(+0.02%)
Sep 26, 2022 1.780 1.840 1.780 1.820 67,761 -0.00(-0.02%)
Sep 23, 2022 1.810 1.870 1.800 1.820 81,024 -0.07(-3.70%)
Sep 22, 2022 2.020 2.030 1.880 1.890 46,127 -0.15(-7.35%)
Sep 21, 2022 2.100 2.100 2.030 2.040 15,965 -0.06(-2.86%)
Sep 20, 2022 2.100 2.135 2.060 2.100 25,319 -0.02(-0.94%)
Sep 19, 2022 2.150 2.193 2.100 2.120 66,515 -0.06(-2.97%)
Sep 16, 2022 2.225 2.225 2.150 2.185 25,497 -0.06(-2.89%)
Sep 15, 2022 2.280 2.334 2.250 2.250 37,671 -0.03(-1.32%)
Sep 14, 2022 2.340 2.380 2.270 2.280 56,820 -0.04(-1.72%)
Sep 13, 2022 2.350 2.430 2.310 2.320 49,143 -0.09(-3.73%)
Sep 12, 2022 2.420 2.490 2.360 2.410 46,638 +0.01(+0.42%)
Sep 09, 2022 2.360 2.420 2.360 2.400 27,140 +0.05(+2.13%)
Sep 08, 2022 2.310 2.350 2.302 2.350 18,108 +0.02(+0.86%)
Sep 07, 2022 2.290 2.390 2.250 2.330 33,456 +0.01(+0.43%)
Sep 06, 2022 2.320 2.381 2.309 2.320 56,324 -0.07(-2.93%)
Sep 02, 2022 2.350 2.450 2.350 2.390 49,138 +0.02(+0.84%)
Sep 01, 2022 2.350 2.400 2.300 2.370 32,677 -0.02(-0.84%)
Aug 31, 2022 2.500 2.520 2.330 2.390 106,182 -0.09(-3.63%)
Aug 30, 2022 2.520 2.590 2.480 2.480 87,487 -0.07(-2.75%)
Aug 29, 2022 2.760 2.789 2.530 2.550 228,678 -0.25(-8.93%)
Aug 26, 2022 2.880 2.950 2.760 2.800 137,409 -0.15(-5.08%)
Aug 25, 2022 2.910 3.010 2.760 2.950 199,450 +0.15(+5.36%)
Aug 24, 2022 2.870 2.870 2.770 2.800 107,422 -0.01(-0.36%)
Aug 23, 2022 2.850 2.920 2.800 2.810 113,510 -0.06(-2.09%)
Aug 22, 2022 2.870 3.040 2.860 2.870 290,221 -0.06(-2.05%)
Aug 19, 2022 3.080 3.080 2.860 2.930 235,592 -0.17(-5.48%)
Aug 18, 2022 2.780 3.110 2.760 3.100 490,944 +0.26(+9.15%)
Aug 17, 2022 2.730 2.880 2.700 2.840 353,575 +0.13(+4.80%)
Aug 16, 2022 2.540 2.840 2.500 2.710 523,552 +0.22(+8.84%)
Aug 15, 2022 2.450 2.510 2.440 2.490 87,650 -0.02(-0.80%)
Aug 12, 2022 2.370 2.530 2.320 2.510 377,425 +0.19(+8.19%)
Aug 11, 2022 2.200 2.330 2.200 2.320 245,486 +0.17(+7.91%)
Aug 10, 2022 2.130 2.190 2.130 2.150 56,438 +0.05(+2.38%)
Aug 09, 2022 2.170 2.171 2.090 2.100 20,927 -0.05(-2.33%)
Aug 08, 2022 2.180 2.195 2.120 2.150 33,738 +0.00(+0.00%)
Aug 05, 2022 2.150 2.190 2.140 2.150 50,357 +0.01(+0.47%)
Aug 04, 2022 2.110 2.190 2.110 2.140 18,670 +0.00(+0.00%)
Aug 03, 2022 2.130 2.170 2.090 2.140 31,530 +0.03(+1.42%)
Aug 02, 2022 2.100 2.150 2.060 2.110 93,987 -0.01(-0.47%)
Aug 01, 2022 2.090 2.135 2.090 2.120 16,266 -0.01(-0.47%)
Jul 29, 2022 2.120 2.140 2.100 2.130 36,217 +0.02(+0.95%)
Jul 28, 2022 2.060 2.150 2.050 2.110 57,323 +0.00(+0.00%)
Jul 27, 2022 2.069 2.121 2.050 2.110 57,618 +0.07(+3.43%)
Jul 26, 2022 2.050 2.077 2.031 2.040 23,432 -0.04(-1.92%)
Jul 25, 2022 2.100 2.130 2.065 2.080 11,208 +0.00(+0.00%)
Jul 22, 2022 2.100 2.100 2.066 2.080 22,123 +0.01(+0.48%)
Jul 21, 2022 2.040 2.080 1.970 2.070 71,493 +0.06(+2.99%)
Jul 20, 2022 2.020 2.050 1.990 2.010 28,000 +0.03(+1.52%)
Jul 19, 2022 2.000 2.040 1.960 1.980 33,103 +0.02(+1.02%)
Jul 18, 2022 1.980 2.000 1.940 1.960 22,841 +0.00(+0.00%)
Jul 15, 2022 2.000 2.000 1.910 1.960 13,811 +0.01(+0.51%)
Jul 14, 2022 1.950 1.970 1.940 1.950 17,943 -0.01(-0.51%)
Jul 13, 2022 1.950 1.965 1.945 1.960 36,298 -0.03(-1.51%)
Jul 12, 2022 1.920 2.040 1.910 1.990 86,421 +0.02(+1.02%)
Jul 11, 2022 2.030 2.039 1.950 1.970 25,260 -0.06(-2.96%)
Jul 08, 2022 1.980 2.050 1.980 2.030 33,420 +0.02(+1.00%)
Jul 07, 2022 1.870 2.020 1.870 2.010 110,958 +0.10(+5.24%)
Jul 06, 2022 1.891 1.930 1.872 1.910 28,897 +0.05(+2.69%)
Jul 05, 2022 1.730 1.930 1.730 1.860 113,993 +0.04(+2.20%)
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.