Skip to main content

Sotherly Hotels (NQ: SOHO )

1.457 -0.003 (-0.23%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 5.427 5.427 5.165 5.266 64,242 -0.13(-2.49%)
Jun 27, 2014 5.111 5.401 5.078 5.401 49,497 +0.32(+6.22%)
Jun 26, 2014 5.084 5.239 5.051 5.084 38,926 -0.23(-4.30%)
Jun 25, 2014 5.024 5.313 4.935 5.313 64,404 +0.29(+5.76%)
Jun 24, 2014 5.031 5.071 4.910 5.024 68,835 -0.04(-0.80%)
Jun 23, 2014 5.005 5.091 5.005 5.064 13,257 +0.00(+0.00%)
Jun 20, 2014 5.031 5.145 4.842 5.064 38,257 -0.07(-1.44%)
Jun 19, 2014 5.132 5.172 5.051 5.138 10,656 -0.04(-0.78%)
Jun 18, 2014 5.132 5.185 4.994 5.179 35,898 +0.07(+1.45%)
Jun 17, 2014 5.030 5.105 5.010 5.105 12,228 +0.06(+1.20%)
Jun 16, 2014 5.125 5.212 4.957 5.044 78,705 -0.08(-1.57%)
Jun 13, 2014 5.158 5.179 5.111 5.125 18,653 +0.04(+0.79%)
Jun 12, 2014 5.058 5.131 5.044 5.084 11,058 -0.09(-1.69%)
Jun 11, 2014 5.078 5.172 5.050 5.172 16,697 +0.07(+1.45%)
Jun 10, 2014 5.098 5.205 5.098 5.098 28,344 -0.08(-1.55%)
Jun 06, 2014 4.984 5.178 4.984 5.178 46,179 +0.14(+2.79%)
Jun 05, 2014 4.917 5.044 4.917 5.038 101,402 +0.09(+1.89%)
Jun 04, 2014 4.938 5.004 4.877 4.944 35,390 -0.03(-0.54%)
Jun 03, 2014 4.924 4.971 4.897 4.971 17,765 +0.11(+2.34%)
Jun 02, 2014 4.924 4.997 4.851 4.857 15,725 -0.02(-0.41%)
May 30, 2014 4.944 5.004 4.877 4.877 23,354 -0.07(-1.48%)
May 29, 2014 4.931 4.996 4.884 4.951 29,432 +0.02(+0.41%)
May 28, 2014 4.931 4.978 4.876 4.931 26,184 +0.00(+0.00%)
May 27, 2014 4.897 4.978 4.891 4.931 49,956 +0.03(+0.68%)
May 23, 2014 4.817 4.897 4.897 4.897 65,405 +0.08(+1.58%)
May 22, 2014 4.777 4.821 4.777 4.821 4,415 +0.05(+1.07%)
May 21, 2014 4.704 4.835 4.617 4.771 15,513 +0.09(+1.85%)
May 20, 2014 4.764 4.764 4.624 4.684 13,799 -0.09(-1.96%)
May 19, 2014 4.831 4.837 4.510 4.777 46,716 -0.03(-0.56%)
May 16, 2014 4.791 4.844 4.750 4.804 39,738 +0.05(+1.13%)
May 15, 2014 4.695 4.757 4.477 4.750 43,929 +0.13(+2.89%)
May 14, 2014 4.610 4.690 4.610 4.617 21,089 +0.00(+0.00%)
May 13, 2014 4.477 4.677 4.470 4.617 64,973 +0.27(+6.31%)
May 12, 2014 4.383 4.517 4.296 4.343 662,042 -0.05(-1.22%)
May 09, 2014 4.577 4.610 4.316 4.396 112,616 -0.24(-5.17%)
May 08, 2014 4.697 4.709 4.570 4.636 29,142 -0.03(-0.73%)
May 07, 2014 4.724 4.724 4.617 4.670 28,357 +0.00(+0.00%)
May 06, 2014 4.657 4.704 4.550 4.670 14,040 -0.01(-0.14%)
May 05, 2014 4.724 4.724 4.657 4.677 44,628 -0.03(-0.57%)
May 02, 2014 4.710 4.724 4.610 4.704 56,706 +0.02(+0.43%)
May 01, 2014 4.819 4.819 4.657 4.684 14,619 -0.02(-0.43%)
Apr 30, 2014 4.657 4.775 4.650 4.704 19,953 +0.05(+1.00%)
Apr 29, 2014 4.530 4.737 4.530 4.657 51,764 +0.11(+2.50%)
Apr 28, 2014 4.563 4.570 4.383 4.543 27,471 +0.11(+2.38%)
Apr 25, 2014 4.550 4.550 4.396 4.438 37,113 -0.10(-2.18%)
Apr 24, 2014 4.557 4.557 4.503 4.537 27,099 -0.01(-0.15%)
Apr 23, 2014 4.670 4.670 4.477 4.543 51,781 -0.07(-1.45%)
Apr 22, 2014 4.650 4.690 4.590 4.610 63,037 +0.01(+0.29%)
Apr 21, 2014 4.624 4.664 4.597 4.597 37,627 -0.01(-0.15%)
Apr 17, 2014 4.617 4.603 4.603 4.603 21,552 +0.04(+0.88%)
Apr 16, 2014 4.550 4.603 4.517 4.563 25,660 +0.02(+0.44%)
Apr 15, 2014 4.543 4.624 4.356 4.543 65,640 -0.03(-0.58%)
Apr 14, 2014 4.537 4.610 4.537 4.570 14,746 +0.05(+1.18%)
Apr 11, 2014 4.550 4.603 4.517 4.517 61,776 -0.05(-1.02%)
Apr 10, 2014 4.563 4.610 4.550 4.563 40,192 +0.03(+0.59%)
Apr 09, 2014 4.446 4.684 4.446 4.537 60,960 +0.07(+1.65%)
Apr 08, 2014 4.483 4.483 4.396 4.463 15,606 -0.01(-0.15%)
Apr 07, 2014 4.503 4.503 4.410 4.470 29,477 +0.01(+0.15%)
Apr 04, 2014 4.443 4.477 4.356 4.463 26,918 +0.04(+0.91%)
Apr 03, 2014 4.384 4.470 4.339 4.423 180,946 +0.02(+0.46%)
Apr 02, 2014 4.363 4.443 4.356 4.403 99,754 +0.08(+1.85%)
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.