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 (%)
Jan 31, 2024 1.410 1.450 1.370 1.390 53,080 -0.01(-0.71%)
Jan 30, 2024 1.400 1.400 1.380 1.400 3,822 -0.03(-1.75%)
Jan 29, 2024 1.360 1.433 1.360 1.425 88,969 +0.04(+2.52%)
Jan 26, 2024 1.360 1.430 1.360 1.390 64,581 +0.00(+0.00%)
Jan 25, 2024 1.395 1.410 1.370 1.390 108,483 +0.00(+0.00%)
Jan 24, 2024 1.383 1.395 1.360 1.390 70,428 +0.01(+0.72%)
Jan 23, 2024 1.410 1.430 1.380 1.380 19,398 +0.00(+0.00%)
Jan 22, 2024 1.360 1.420 1.360 1.380 79,060 -0.01(-0.72%)
Jan 19, 2024 1.400 1.430 1.340 1.390 45,866 +0.04(+3.35%)
Jan 18, 2024 1.400 1.420 1.330 1.345 130,136 -0.04(-3.24%)
Jan 17, 2024 1.470 1.479 1.360 1.390 107,968 -0.08(-5.44%)
Jan 16, 2024 1.430 1.480 1.430 1.470 44,924 +0.02(+1.38%)
Jan 12, 2024 1.440 1.500 1.440 1.450 43,323 -0.02(-1.36%)
Jan 11, 2024 1.470 1.500 1.450 1.470 34,489 -0.03(-2.00%)
Jan 10, 2024 1.450 1.510 1.450 1.500 51,630 +0.05(+3.45%)
Jan 09, 2024 1.430 1.490 1.420 1.450 146,525 -0.03(-2.03%)
Jan 08, 2024 1.450 1.498 1.450 1.480 35,555 +0.01(+0.68%)
Jan 05, 2024 1.490 1.526 1.460 1.470 53,823 -0.03(-1.67%)
Jan 04, 2024 1.486 1.500 1.480 1.495 60,962 -0.01(-0.99%)
Jan 03, 2024 1.460 1.528 1.460 1.510 34,967 -0.02(-1.63%)
Jan 02, 2024 1.500 1.539 1.460 1.535 61,972 +0.04(+3.02%)
Dec 29, 2023 1.500 1.530 1.450 1.490 264,322 -0.04(-2.61%)
Dec 28, 2023 1.530 1.560 1.520 1.530 63,491 +0.00(+0.00%)
Dec 27, 2023 1.530 1.620 1.530 1.530 86,324 -0.02(-1.29%)
Dec 26, 2023 1.540 1.650 1.530 1.550 68,548 -0.02(-1.27%)
Dec 22, 2023 1.580 1.583 1.520 1.570 66,840 +0.00(+0.04%)
Dec 21, 2023 1.570 1.610 1.530 1.569 76,606 +0.01(+0.92%)
Dec 20, 2023 1.540 1.560 1.530 1.555 45,501 +0.00(+0.32%)
Dec 19, 2023 1.520 1.570 1.520 1.550 94,217 +0.00(+0.00%)
Dec 18, 2023 1.510 1.600 1.510 1.550 56,600 +0.01(+0.65%)
Dec 15, 2023 1.500 1.560 1.460 1.540 115,816 +0.05(+3.36%)
Dec 14, 2023 1.500 1.510 1.440 1.490 102,554 +0.03(+2.05%)
Dec 13, 2023 1.420 1.500 1.406 1.460 73,072 +0.04(+2.82%)
Dec 12, 2023 1.410 1.440 1.390 1.420 53,389 +0.01(+0.71%)
Dec 11, 2023 1.390 1.450 1.390 1.410 37,375 -0.02(-1.40%)
Dec 08, 2023 1.380 1.450 1.380 1.430 64,171 +0.01(+0.70%)
Dec 07, 2023 1.390 1.470 1.390 1.420 55,867 +0.02(+1.43%)
Dec 06, 2023 1.510 1.510 1.400 1.400 75,447 -0.10(-6.67%)
Dec 05, 2023 1.510 1.520 1.471 1.500 54,550 -0.04(-2.60%)
Dec 04, 2023 1.510 1.540 1.500 1.540 35,258 +0.04(+2.67%)
Dec 01, 2023 1.350 1.500 1.350 1.500 145,323 +0.16(+11.94%)
Nov 30, 2023 1.450 1.460 1.340 1.340 131,748 -0.08(-5.63%)
Nov 29, 2023 1.440 1.520 1.380 1.420 96,015 -0.04(-2.41%)
Nov 28, 2023 1.480 1.510 1.450 1.455 65,467 -0.06(-4.28%)
Nov 27, 2023 1.550 1.551 1.480 1.520 44,878 -0.01(-0.65%)
Nov 24, 2023 1.510 1.550 1.500 1.530 61,372 -0.02(-1.29%)
Nov 22, 2023 1.550 1.560 1.530 1.550 34,818 -0.01(-0.64%)
Nov 21, 2023 1.590 1.590 1.560 1.560 43,474 +0.01(+0.65%)
Nov 20, 2023 1.610 1.610 1.550 1.550 51,127 -0.07(-4.32%)
Nov 17, 2023 1.610 1.670 1.600 1.620 59,903 +0.03(+1.89%)
Nov 16, 2023 1.670 1.670 1.574 1.590 29,055 -0.02(-1.24%)
Nov 15, 2023 1.590 1.620 1.570 1.610 40,054 +0.04(+2.55%)
Nov 14, 2023 1.550 1.600 1.550 1.570 93,517 +0.01(+0.64%)
Nov 13, 2023 1.570 1.590 1.550 1.560 12,982 +0.00(+0.00%)
Nov 10, 2023 1.510 1.600 1.510 1.560 58,656 -0.04(-2.50%)
Nov 09, 2023 1.750 1.750 1.580 1.600 85,719 -0.10(-6.16%)
Nov 08, 2023 1.660 1.750 1.660 1.705 81,456 +0.04(+2.10%)
Nov 07, 2023 1.710 1.710 1.663 1.670 26,808 -0.01(-0.60%)
Nov 06, 2023 1.750 1.750 1.680 1.680 21,179 -0.05(-2.89%)
Nov 03, 2023 1.650 1.760 1.607 1.730 112,885 +0.12(+7.45%)
Nov 02, 2023 1.540 1.622 1.530 1.610 96,133 +0.07(+4.21%)
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.