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

Sotherly Hotels (NQ: SOHO )

1.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2020 2.430 2.450 2.270 2.300 227,307 -0.12(-4.81%)
Nov 27, 2020 2.270 2.430 2.240 2.416 253,400 +0.16(+6.91%)
Nov 25, 2020 2.250 2.300 2.130 2.260 207,200 -0.01(-0.44%)
Nov 24, 2020 2.210 2.380 2.190 2.270 596,167 +0.14(+6.57%)
Nov 23, 2020 2.170 2.180 2.100 2.130 262,925 +0.03(+1.43%)
Nov 20, 2020 2.150 2.176 2.060 2.100 148,200 -0.03(-1.41%)
Nov 19, 2020 2.160 2.225 2.120 2.130 159,621 -0.03(-1.39%)
Nov 18, 2020 2.420 2.420 2.120 2.160 630,518 -0.05(-2.26%)
Nov 17, 2020 2.130 2.310 2.100 2.210 234,728 +0.05(+2.31%)
Nov 16, 2020 2.400 2.450 2.120 2.160 378,283 +0.00(+0.00%)
Nov 13, 2020 2.110 2.229 2.050 2.160 261,300 +0.11(+5.37%)
Nov 12, 2020 2.200 2.280 2.020 2.050 158,785 -0.26(-11.26%)
Nov 11, 2020 2.300 2.330 2.055 2.310 206,341 +0.01(+0.43%)
Nov 10, 2020 2.230 2.360 1.990 2.300 771,930 -0.28(-10.85%)
Nov 09, 2020 2.000 2.800 1.800 2.580 3,936,026 +1.01(+64.33%)
Nov 06, 2020 1.570 1.640 1.560 1.570 29,500 +0.01(+0.64%)
Nov 05, 2020 1.590 1.640 1.560 1.560 45,882 -0.02(-1.27%)
Nov 04, 2020 1.590 1.650 1.550 1.580 35,940 -0.01(-0.63%)
Nov 03, 2020 1.560 1.650 1.530 1.590 92,020 +0.06(+3.92%)
Nov 02, 2020 1.530 1.600 1.500 1.530 39,218 +0.01(+0.66%)
Oct 30, 2020 1.510 1.550 1.480 1.520 79,000 +0.01(+0.66%)
Oct 29, 2020 1.530 1.580 1.490 1.510 60,647 +0.00(+0.00%)
Oct 28, 2020 1.550 1.590 1.500 1.510 47,789 -0.09(-5.63%)
Oct 27, 2020 1.630 1.630 1.590 1.600 40,294 -0.01(-0.62%)
Oct 26, 2020 1.720 1.720 1.600 1.610 118,841 -0.13(-7.47%)
Oct 23, 2020 1.740 1.760 1.700 1.740 37,800 +0.00(+0.00%)
Oct 22, 2020 1.690 1.760 1.684 1.740 57,004 +0.05(+3.03%)
Oct 21, 2020 1.680 1.700 1.661 1.689 28,792 +0.01(+0.53%)
Oct 20, 2020 1.650 1.700 1.650 1.680 44,401 +0.03(+1.82%)
Oct 19, 2020 1.700 1.727 1.650 1.650 63,661 -0.05(-2.94%)
Oct 16, 2020 1.720 1.720 1.660 1.700 44,300 -0.01(-0.58%)
Oct 15, 2020 1.730 1.740 1.680 1.710 47,651 -0.01(-0.58%)
Oct 14, 2020 1.730 1.730 1.700 1.720 40,676 -0.02(-1.15%)
Oct 13, 2020 1.730 1.760 1.670 1.740 90,913 -0.01(-0.57%)
Oct 12, 2020 1.790 1.820 1.710 1.750 95,363 -0.02(-1.13%)
Oct 09, 2020 1.820 1.820 1.750 1.770 49,700 -0.05(-2.75%)
Oct 08, 2020 1.810 1.830 1.790 1.820 36,533 +0.01(+0.55%)
Oct 07, 2020 1.800 1.830 1.780 1.810 29,584 +0.02(+1.12%)
Oct 06, 2020 1.830 1.880 1.780 1.790 44,926 -0.03(-1.65%)
Oct 05, 2020 1.850 1.880 1.810 1.820 50,043 -0.03(-1.62%)
Oct 02, 2020 1.700 1.860 1.680 1.850 87,700 +0.03(+1.65%)
Oct 01, 2020 1.810 1.850 1.780 1.820 42,224 +0.02(+1.11%)
Sep 30, 2020 1.850 1.890 1.800 1.800 25,014 -0.02(-1.10%)
Sep 29, 2020 1.900 1.910 1.800 1.820 97,090 -0.08(-4.21%)
Sep 28, 2020 1.810 1.900 1.760 1.900 74,632 +0.12(+6.74%)
Sep 25, 2020 1.660 1.800 1.660 1.780 60,800 +0.11(+6.59%)
Sep 24, 2020 1.710 1.740 1.660 1.670 55,631 -0.04(-2.34%)
Sep 23, 2020 1.860 1.890 1.694 1.710 94,163 -0.17(-9.04%)
Sep 22, 2020 1.850 1.910 1.800 1.880 51,603 +0.04(+2.17%)
Sep 21, 2020 1.900 1.900 1.800 1.840 81,020 -0.09(-4.66%)
Sep 18, 2020 1.960 1.994 1.900 1.930 46,100 -0.04(-2.03%)
Sep 17, 2020 1.930 2.020 1.930 1.970 33,427 +0.00(+0.00%)
Sep 16, 2020 1.970 2.000 1.930 1.970 23,979 +0.01(+0.51%)
Sep 15, 2020 2.000 2.030 1.950 1.960 70,516 -0.01(-0.51%)
Sep 14, 2020 1.900 1.990 1.900 1.970 94,224 +0.12(+6.49%)
Sep 11, 2020 1.810 1.890 1.800 1.850 61,400 -0.03(-1.60%)
Sep 10, 2020 1.850 1.900 1.830 1.880 77,510 +0.03(+1.62%)
Sep 09, 2020 1.900 1.900 1.820 1.850 95,874 -0.02(-1.07%)
Sep 08, 2020 1.910 1.950 1.870 1.870 62,986 -0.03(-1.58%)
Sep 04, 2020 1.950 2.000 1.890 1.900 75,500 +0.00(+0.01%)
Sep 03, 2020 1.940 2.060 1.900 1.900 108,767 -0.06(-3.06%)
Sep 02, 2020 1.970 1.980 1.920 1.960 130,496 +0.04(+2.08%)
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.