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

Sotherly Hotels (NQ: SOHO )

1.311 +0.021 (+1.62%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 26, 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 (%)
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%)
Apr 01, 2014 4.363 4.376 4.276 4.323 33,273 +0.07(+1.57%)
Mar 31, 2014 4.242 4.330 4.196 4.256 42,179 +0.02(+0.48%)
Mar 28, 2014 4.216 4.243 4.203 4.236 10,866 +0.01(+0.15%)
Mar 27, 2014 4.176 4.236 4.176 4.229 4,050 +0.00(+0.00%)
Mar 26, 2014 4.209 4.236 4.143 4.229 9,517 +0.05(+1.28%)
Mar 25, 2014 4.176 4.209 4.122 4.176 24,033 +0.02(+0.48%)
Mar 24, 2014 4.236 4.236 4.116 4.156 11,289 -0.09(-2.20%)
Mar 21, 2014 4.169 4.249 4.129 4.249 51,619 +0.08(+1.92%)
Mar 20, 2014 4.122 4.223 4.116 4.169 20,341 +0.07(+1.63%)
Mar 19, 2014 4.116 4.236 4.076 4.102 32,176 -0.05(-1.13%)
Mar 18, 2014 4.149 4.243 4.149 4.149 10,997 -0.06(-1.43%)
Mar 17, 2014 4.309 4.309 4.183 4.209 8,329 -0.06(-1.41%)
Mar 14, 2014 4.296 4.296 4.216 4.269 19,871 +0.07(+1.75%)
Mar 13, 2014 4.243 4.243 4.109 4.196 48,497 +0.07(+1.78%)
Mar 12, 2014 4.116 4.122 4.076 4.122 8,698 +0.04(+0.90%)
Mar 11, 2014 4.079 4.192 4.079 4.086 4,039 -0.01(-0.32%)
Mar 10, 2014 4.132 4.185 4.066 4.099 4,830 -0.09(-2.22%)
Mar 07, 2014 4.171 4.212 4.152 4.192 17,824 +0.01(+0.32%)
Mar 06, 2014 4.046 4.192 4.046 4.179 43,202 +0.15(+3.79%)
Mar 05, 2014 4.106 4.165 4.026 4.026 8,263 -0.07(-1.62%)
Mar 04, 2014 4.225 4.225 4.092 4.092 10,819 -0.09(-2.06%)
Mar 03, 2014 4.033 4.179 4.033 4.179 10,766 +0.09(+2.11%)
Feb 28, 2014 3.980 4.172 3.980 4.092 18,238 +0.11(+2.83%)
Feb 27, 2014 4.172 4.172 3.980 3.980 23,166 -0.13(-3.07%)
Feb 26, 2014 4.145 4.179 4.106 4.106 9,827 -0.01(-0.16%)
Feb 25, 2014 4.112 4.132 4.072 4.112 4,942 +0.00(+0.00%)
Feb 24, 2014 4.179 4.179 4.099 4.112 26,421 -0.06(-1.43%)
Feb 21, 2014 4.152 4.238 4.079 4.172 23,776 +0.01(+0.32%)
Feb 20, 2014 4.225 4.225 4.119 4.159 25,793 -0.03(-0.79%)
Feb 19, 2014 4.046 4.192 3.987 4.192 31,842 +0.05(+1.28%)
Feb 18, 2014 4.139 4.238 4.046 4.139 131,654 +0.07(+1.63%)
Feb 14, 2014 4.046 4.072 4.072 4.072 15,227 +0.07(+1.66%)
Feb 13, 2014 3.747 4.013 3.721 4.006 17,184 +0.02(+0.50%)
Feb 12, 2014 4.033 4.033 3.940 3.986 20,133 -0.05(-1.15%)
Feb 11, 2014 3.980 4.079 3.979 4.033 48,022 +0.06(+1.50%)
Feb 10, 2014 3.948 3.986 3.946 3.973 15,855 +0.03(+0.67%)
Feb 07, 2014 3.953 3.973 3.913 3.946 18,606 -0.02(-0.50%)
Feb 06, 2014 3.966 3.966 3.887 3.966 9,109 +0.03(+0.84%)
Feb 05, 2014 3.960 3.980 3.814 3.933 8,120 -0.03(-0.67%)
Feb 04, 2014 3.893 3.999 3.714 3.960 35,930 +0.06(+1.53%)
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.