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

Sotherly Hotels (NQ: SOHO )

1.180 -0.020 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2023 1.520 1.580 1.520 1.580 50,596 +0.06(+3.95%)
Oct 30, 2023 1.480 1.550 1.470 1.520 108,661 +0.04(+2.70%)
Oct 27, 2023 1.510 1.540 1.480 1.480 142,803 -0.06(-3.90%)
Oct 26, 2023 1.520 1.550 1.490 1.540 91,705 +0.03(+1.99%)
Oct 25, 2023 1.500 1.570 1.500 1.510 31,457 -0.02(-1.31%)
Oct 24, 2023 1.530 1.550 1.500 1.530 58,119 -0.02(-1.29%)
Oct 23, 2023 1.480 1.550 1.430 1.550 195,963 +0.04(+2.65%)
Oct 20, 2023 1.500 1.520 1.500 1.510 65,358 +0.00(+0.00%)
Oct 19, 2023 1.515 1.540 1.500 1.510 81,641 -0.03(-1.95%)
Oct 18, 2023 1.550 1.570 1.515 1.540 45,859 +0.00(+0.00%)
Oct 17, 2023 1.600 1.650 1.540 1.540 36,476 -0.05(-3.14%)
Oct 16, 2023 1.590 1.660 1.590 1.590 54,356 -0.02(-1.24%)
Oct 13, 2023 1.590 1.620 1.590 1.610 27,780 +0.01(+0.63%)
Oct 12, 2023 1.610 1.640 1.600 1.600 45,388 -0.04(-2.44%)
Oct 11, 2023 1.620 1.690 1.607 1.640 21,934 -0.01(-0.61%)
Oct 10, 2023 1.590 1.690 1.590 1.650 38,066 +0.01(+0.61%)
Oct 09, 2023 1.600 1.640 1.590 1.640 66,923 +0.03(+1.86%)
Oct 06, 2023 1.610 1.630 1.600 1.610 83,209 -0.01(-0.62%)
Oct 05, 2023 1.620 1.680 1.620 1.620 21,209 -0.02(-1.22%)
Oct 04, 2023 1.600 1.700 1.600 1.640 58,229 +0.04(+2.50%)
Oct 03, 2023 1.620 1.670 1.600 1.600 54,378 -0.06(-3.61%)
Oct 02, 2023 1.680 1.680 1.590 1.660 71,636 -0.03(-1.78%)
Sep 29, 2023 1.670 1.700 1.660 1.690 31,953 +0.01(+0.60%)
Sep 28, 2023 1.710 1.710 1.660 1.680 23,775 +0.01(+0.60%)
Sep 27, 2023 1.720 1.720 1.670 1.670 24,679 -0.03(-1.76%)
Sep 26, 2023 1.685 1.720 1.670 1.700 46,886 +0.04(+2.40%)
Sep 25, 2023 1.710 1.710 1.640 1.660 96,529 -0.03(-1.78%)
Sep 22, 2023 1.710 1.730 1.680 1.690 52,911 -0.04(-2.31%)
Sep 21, 2023 1.700 1.740 1.670 1.730 63,379 -0.03(-1.70%)
Sep 20, 2023 1.760 1.820 1.750 1.760 22,528 -0.03(-1.68%)
Sep 19, 2023 1.775 1.810 1.727 1.790 22,286 +0.00(+0.00%)
Sep 18, 2023 1.790 1.810 1.710 1.790 58,560 -0.01(-0.56%)
Sep 15, 2023 1.800 1.830 1.790 1.800 37,561 +0.00(+0.00%)
Sep 14, 2023 1.884 1.884 1.795 1.800 178,480 -0.02(-1.10%)
Sep 13, 2023 1.810 1.859 1.810 1.820 22,328 -0.01(-0.55%)
Sep 12, 2023 1.870 1.870 1.830 1.830 14,027 +0.01(+0.55%)
Sep 11, 2023 1.810 1.870 1.810 1.820 58,260 +0.02(+1.11%)
Sep 08, 2023 1.810 1.850 1.795 1.800 27,082 -0.01(-0.55%)
Sep 07, 2023 1.780 1.830 1.780 1.810 45,974 -0.01(-0.55%)
Sep 06, 2023 1.850 1.850 1.785 1.820 14,380 -0.02(-1.08%)
Sep 05, 2023 1.850 1.870 1.800 1.840 43,710 -0.03(-1.61%)
Sep 01, 2023 1.940 1.960 1.860 1.870 49,694 -0.06(-3.11%)
Aug 31, 2023 1.950 2.010 1.930 1.930 53,724 -0.05(-2.28%)
Aug 30, 2023 1.920 1.975 1.920 1.975 26,721 +0.00(+0.00%)
Aug 29, 2023 1.930 1.980 1.902 1.975 105,120 +0.06(+2.86%)
Aug 28, 2023 1.830 1.939 1.830 1.920 119,079 +0.08(+4.35%)
Aug 25, 2023 1.867 1.870 1.820 1.840 37,228 +0.00(+0.00%)
Aug 24, 2023 1.770 1.870 1.747 1.840 122,890 +0.12(+6.98%)
Aug 23, 2023 1.920 1.920 1.720 1.720 247,092 -0.21(-10.88%)
Aug 22, 2023 1.950 1.968 1.920 1.930 28,555 -0.05(-2.53%)
Aug 21, 2023 2.050 2.050 1.970 1.980 116,277 -0.02(-1.00%)
Aug 18, 2023 2.020 2.020 2.000 2.000 30,607 +0.00(+0.00%)
Aug 17, 2023 2.040 2.060 2.000 2.000 111,807 -0.09(-4.31%)
Aug 16, 2023 2.040 2.120 2.040 2.090 29,628 +0.02(+0.97%)
Aug 15, 2023 2.030 2.110 2.030 2.070 42,201 -0.01(-0.48%)
Aug 14, 2023 2.090 2.110 2.060 2.080 20,072 -0.03(-1.42%)
Aug 11, 2023 2.100 2.140 2.090 2.110 41,353 -0.04(-1.86%)
Aug 10, 2023 2.180 2.182 2.120 2.150 40,766 -0.03(-1.38%)
Aug 09, 2023 2.230 2.230 2.180 2.180 28,696 -0.05(-2.24%)
Aug 08, 2023 2.200 2.230 2.120 2.230 58,849 +0.04(+1.83%)
Aug 07, 2023 2.160 2.210 2.152 2.190 23,775 +0.01(+0.46%)
Aug 04, 2023 2.130 2.230 2.102 2.180 57,650 +0.06(+2.83%)
Aug 03, 2023 2.140 2.150 2.050 2.120 53,467 -0.01(-0.47%)
Aug 02, 2023 2.170 2.250 2.100 2.130 101,893 -0.10(-4.70%)
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.