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

Sotherly Hotels (NQ: SOHO )

1.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2016 4.117 4.132 4.087 4.125 22,972 +0.01(+0.18%)
Nov 29, 2016 4.072 4.177 4.064 4.117 47,644 +0.02(+0.37%)
Nov 28, 2016 4.095 4.131 4.042 4.102 45,387 -0.03(-0.73%)
Nov 25, 2016 4.057 4.155 4.013 4.132 22,350 +0.07(+1.66%)
Nov 23, 2016 4.064 4.064 4.064 0 +0.01(+0.19%)
Nov 22, 2016 4.095 4.147 4.012 4.057 117,187 -0.06(-1.46%)
Nov 21, 2016 4.125 4.130 4.034 4.117 42,152 +0.02(+0.37%)
Nov 18, 2016 4.065 4.117 4.004 4.102 50,401 +0.03(+0.74%)
Nov 17, 2016 3.914 4.081 3.914 4.072 46,128 +0.15(+3.83%)
Nov 16, 2016 3.869 3.937 3.847 3.922 136,782 +0.05(+1.36%)
Nov 15, 2016 3.854 3.907 3.845 3.869 235,597 +0.05(+1.18%)
Nov 14, 2016 3.779 3.857 3.726 3.824 94,348 +0.07(+1.80%)
Nov 11, 2016 3.779 3.719 3.756 14,255 -0.02(-0.60%)
Nov 10, 2016 3.756 3.836 3.614 3.779 103,334 +0.05(+1.21%)
Nov 09, 2016 3.756 3.756 3.554 3.734 169,809 +0.10(+2.69%)
Nov 08, 2016 3.531 3.704 3.494 3.636 143,682 -0.02(-0.41%)
Nov 07, 2016 3.591 3.696 3.569 3.651 141,664 +0.05(+1.46%)
Nov 04, 2016 3.599 3.644 3.584 3.599 42,573 -0.01(-0.21%)
Nov 03, 2016 3.659 3.696 3.569 3.606 47,327 -0.01(-0.21%)
Nov 02, 2016 3.704 3.704 3.614 3.614 62,850 -0.08(-2.04%)
Nov 01, 2016 3.696 3.711 3.666 3.689 61,004 -0.02(-0.61%)
Oct 31, 2016 3.689 3.741 3.689 3.711 19,218 +0.02(+0.41%)
Oct 28, 2016 3.722 3.722 3.696 3.696 12,087 -0.02(-0.61%)
Oct 27, 2016 3.749 3.749 3.696 3.719 20,978 -0.03(-0.80%)
Oct 26, 2016 3.711 3.749 3.696 3.749 31,477 +0.00(+0.00%)
Oct 25, 2016 3.696 3.756 3.696 3.749 23,169 +0.00(+0.00%)
Oct 24, 2016 3.771 3.853 3.741 3.749 57,426 -0.02(-0.60%)
Oct 21, 2016 3.786 3.883 3.741 3.771 43,796 -0.02(-0.40%)
Oct 20, 2016 3.756 3.817 3.753 3.787 48,821 +0.05(+1.41%)
Oct 19, 2016 3.749 3.756 3.696 3.734 42,908 -0.02(-0.60%)
Oct 18, 2016 3.749 3.779 3.719 3.756 62,600 +0.05(+1.21%)
Oct 17, 2016 3.764 3.787 3.696 3.711 49,581 -0.02(-0.60%)
Oct 14, 2016 3.817 3.817 3.719 3.734 76,492 -0.03(-0.80%)
Oct 13, 2016 3.756 3.809 3.719 3.764 66,680 +0.01(+0.20%)
Oct 12, 2016 3.771 3.862 3.726 3.756 28,151 +0.00(+0.00%)
Oct 11, 2016 3.756 3.929 3.756 3.756 92,608 -0.04(-0.99%)
Oct 10, 2016 3.839 3.895 3.771 3.794 67,203 -0.04(-0.98%)
Oct 07, 2016 3.914 3.914 3.828 3.832 35,971 -0.05(-1.16%)
Oct 06, 2016 3.802 3.884 3.794 3.877 74,652 +0.06(+1.57%)
Oct 05, 2016 3.854 3.899 3.794 3.817 59,239 -0.01(-0.20%)
Oct 04, 2016 3.914 3.944 3.824 3.824 86,468 -0.12(-2.96%)
Oct 03, 2016 3.944 3.976 3.907 3.941 19,963 -0.03(-0.63%)
Sep 30, 2016 3.967 4.006 3.952 3.966 14,897 -0.00(-0.02%)
Sep 29, 2016 3.974 4.049 3.922 3.967 44,905 +0.01(+0.19%)
Sep 28, 2016 4.102 4.102 3.959 3.959 54,016 -0.14(-3.30%)
Sep 27, 2016 4.095 4.185 4.034 4.095 37,747 +0.02(+0.37%)
Sep 26, 2016 4.027 4.095 4.027 4.080 28,765 +0.00(+0.00%)
Sep 23, 2016 4.027 4.177 4.019 4.080 37,466 +0.03(+0.74%)
Sep 22, 2016 4.125 4.207 4.042 4.049 21,488 -0.03(-0.74%)
Sep 21, 2016 4.012 4.125 3.967 4.080 69,205 +0.05(+1.12%)
Sep 20, 2016 4.114 4.138 4.027 4.034 21,722 -0.10(-2.36%)
Sep 19, 2016 4.106 4.245 4.072 4.132 29,444 +0.02(+0.36%)
Sep 16, 2016 4.080 4.117 4.058 4.117 40,703 -0.01(-0.18%)
Sep 15, 2016 4.147 4.200 4.095 4.125 40,820 -0.04(-0.90%)
Sep 14, 2016 4.192 4.222 4.132 4.162 29,233 -0.02(-0.54%)
Sep 13, 2016 4.207 4.215 4.140 4.185 49,088 -0.04(-0.98%)
Sep 12, 2016 4.219 4.263 4.141 4.226 24,904 +0.01(+0.18%)
Sep 09, 2016 4.248 4.278 4.152 4.219 59,498 -0.07(-1.72%)
Sep 08, 2016 4.293 4.322 4.248 4.293 31,695 +0.02(+0.52%)
Sep 07, 2016 4.389 4.425 4.270 4.270 22,173 -0.12(-2.69%)
Sep 06, 2016 4.470 4.499 4.263 4.389 42,055 -0.08(-1.82%)
Sep 02, 2016 4.300 4.470 4.470 4.470 102,326 +0.22(+5.22%)
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.