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 (%)
Mar 28, 2024 1.490 1.500 1.450 1.450 15,826 -0.01(-0.68%)
Mar 27, 2024 1.470 1.490 1.450 1.460 33,248 +0.03(+2.10%)
Mar 26, 2024 1.420 1.500 1.420 1.430 9,967 +0.01(+0.70%)
Mar 25, 2024 1.430 1.465 1.420 1.420 25,571 -0.04(-2.74%)
Mar 22, 2024 1.440 1.490 1.420 1.460 41,425 +0.03(+2.10%)
Mar 21, 2024 1.420 1.460 1.370 1.430 15,677 -0.01(-0.69%)
Mar 20, 2024 1.390 1.450 1.340 1.440 133,760 +0.07(+5.11%)
Mar 19, 2024 1.410 1.450 1.370 1.370 13,231 +0.00(+0.00%)
Mar 18, 2024 1.410 1.450 1.370 1.370 28,187 -0.05(-3.52%)
Mar 15, 2024 1.400 1.450 1.390 1.420 26,992 +0.00(+0.00%)
Mar 14, 2024 1.400 1.470 1.400 1.420 16,424 +0.00(+0.00%)
Mar 13, 2024 1.420 1.440 1.410 1.420 23,332 +0.03(+2.16%)
Mar 12, 2024 1.430 1.470 1.390 1.390 26,886 -0.01(-0.71%)
Mar 11, 2024 1.420 1.440 1.400 1.400 16,642 -0.04(-2.44%)
Mar 08, 2024 1.430 1.465 1.420 1.435 39,770 +0.01(+0.35%)
Mar 07, 2024 1.380 1.480 1.340 1.430 260,194 +0.06(+4.38%)
Mar 06, 2024 1.370 1.424 1.370 1.370 104,353 -0.04(-2.84%)
Mar 05, 2024 1.330 1.430 1.330 1.410 45,204 +0.03(+2.17%)
Mar 04, 2024 1.380 1.400 1.340 1.380 40,238 +0.01(+0.73%)
Mar 01, 2024 1.350 1.380 1.330 1.370 33,224 +0.01(+0.74%)
Feb 29, 2024 1.360 1.390 1.360 1.360 27,362 -0.02(-1.45%)
Feb 28, 2024 1.380 1.400 1.370 1.380 38,435 +0.01(+0.73%)
Feb 27, 2024 1.370 1.410 1.370 1.370 25,830 +0.00(+0.00%)
Feb 26, 2024 1.350 1.410 1.350 1.370 25,795 +0.00(+0.00%)
Feb 23, 2024 1.380 1.390 1.351 1.370 22,969 +0.01(+0.74%)
Feb 22, 2024 1.360 1.430 1.352 1.360 78,602 +0.00(+0.00%)
Feb 21, 2024 1.350 1.360 1.350 1.360 7,157 +0.00(+0.00%)
Feb 20, 2024 1.350 1.360 1.340 1.360 41,943 +0.00(+0.00%)
Feb 16, 2024 1.403 1.415 1.360 1.360 13,117 -0.03(-2.16%)
Feb 15, 2024 1.370 1.420 1.353 1.390 68,622 +0.02(+1.46%)
Feb 14, 2024 1.398 1.400 1.356 1.370 30,923 +0.01(+0.74%)
Feb 13, 2024 1.400 1.400 1.340 1.360 53,245 -0.01(-0.73%)
Feb 12, 2024 1.380 1.390 1.370 1.370 16,846 -0.01(-0.72%)
Feb 09, 2024 1.330 1.380 1.330 1.380 40,401 +0.04(+2.99%)
Feb 08, 2024 1.370 1.390 1.320 1.340 102,150 -0.02(-1.47%)
Feb 07, 2024 1.360 1.380 1.360 1.360 31,277 -0.02(-1.45%)
Feb 06, 2024 1.360 1.382 1.360 1.380 29,073 +0.00(+0.36%)
Feb 05, 2024 1.430 1.430 1.370 1.375 18,150 -0.00(-0.36%)
Feb 02, 2024 1.360 1.410 1.360 1.380 20,164 -0.01(-0.36%)
Feb 01, 2024 1.390 1.430 1.370 1.385 56,624 -0.00(-0.36%)
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%)
Nov 01, 2023 1.560 1.596 1.530 1.545 41,491 -0.04(-2.22%)
Oct 31, 2023 1.520 1.580 1.520 1.580 50,596 +0.06(+3.95%)
Oct 30, 2023 1.480 1.550 1.470 1.520 108,661 +0.04(+2.70%)
Oct 27, 2023 1.510 1.540 1.480 1.480 142,803 -0.06(-3.90%)
Oct 26, 2023 1.520 1.550 1.490 1.540 91,705 +0.03(+1.99%)
Oct 25, 2023 1.500 1.570 1.500 1.510 31,457 -0.02(-1.31%)
Oct 24, 2023 1.530 1.550 1.500 1.530 58,119 -0.02(-1.29%)
Oct 23, 2023 1.480 1.550 1.430 1.550 195,963 +0.04(+2.65%)
Oct 20, 2023 1.500 1.520 1.500 1.510 65,358 +0.00(+0.00%)
Oct 19, 2023 1.515 1.540 1.500 1.510 81,641 -0.03(-1.95%)
Oct 18, 2023 1.550 1.570 1.515 1.540 45,859 +0.00(+0.00%)
Oct 17, 2023 1.600 1.650 1.540 1.540 36,476 -0.05(-3.14%)
Oct 16, 2023 1.590 1.660 1.590 1.590 54,356 -0.02(-1.24%)
Oct 13, 2023 1.590 1.620 1.590 1.610 27,780 +0.01(+0.63%)
Oct 12, 2023 1.610 1.640 1.600 1.600 45,388 -0.04(-2.44%)
Oct 11, 2023 1.620 1.690 1.607 1.640 21,934 -0.01(-0.61%)
Oct 10, 2023 1.590 1.690 1.590 1.650 38,066 +0.01(+0.61%)
Oct 09, 2023 1.600 1.640 1.590 1.640 66,923 +0.03(+1.86%)
Oct 06, 2023 1.610 1.630 1.600 1.610 83,209 -0.01(-0.62%)
Oct 05, 2023 1.620 1.680 1.620 1.620 21,209 -0.02(-1.22%)
Oct 04, 2023 1.600 1.700 1.600 1.640 58,229 +0.04(+2.50%)
Oct 03, 2023 1.620 1.670 1.600 1.600 54,378 -0.06(-3.61%)
Oct 02, 2023 1.680 1.680 1.590 1.660 71,636 -0.03(-1.78%)
Sep 29, 2023 1.670 1.700 1.660 1.690 31,953 +0.01(+0.60%)
Sep 28, 2023 1.710 1.710 1.660 1.680 23,775 +0.01(+0.60%)
Sep 27, 2023 1.720 1.720 1.670 1.670 24,679 -0.03(-1.76%)
Sep 26, 2023 1.685 1.720 1.670 1.700 46,886 +0.04(+2.40%)
Sep 25, 2023 1.710 1.710 1.640 1.660 96,529 -0.03(-1.78%)
Sep 22, 2023 1.710 1.730 1.680 1.690 52,911 -0.04(-2.31%)
Sep 21, 2023 1.700 1.740 1.670 1.730 63,379 -0.03(-1.70%)
Sep 20, 2023 1.760 1.820 1.750 1.760 22,528 -0.03(-1.68%)
Sep 19, 2023 1.775 1.810 1.727 1.790 22,286 +0.00(+0.00%)
Sep 18, 2023 1.790 1.810 1.710 1.790 58,560 -0.01(-0.56%)
Sep 15, 2023 1.800 1.830 1.790 1.800 37,561 +0.00(+0.00%)
Sep 14, 2023 1.884 1.884 1.795 1.800 178,480 -0.02(-1.10%)
Sep 13, 2023 1.810 1.859 1.810 1.820 22,328 -0.01(-0.55%)
Sep 12, 2023 1.870 1.870 1.830 1.830 14,027 +0.01(+0.55%)
Sep 11, 2023 1.810 1.870 1.810 1.820 58,260 +0.02(+1.11%)
Sep 08, 2023 1.810 1.850 1.795 1.800 27,082 -0.01(-0.55%)
Sep 07, 2023 1.780 1.830 1.780 1.810 45,974 -0.01(-0.55%)
Sep 06, 2023 1.850 1.850 1.785 1.820 14,380 -0.02(-1.08%)
Sep 05, 2023 1.850 1.870 1.800 1.840 43,710 -0.03(-1.61%)
Sep 01, 2023 1.940 1.960 1.860 1.870 49,694 -0.06(-3.11%)
Aug 31, 2023 1.950 2.010 1.930 1.930 53,724 -0.05(-2.28%)
Aug 30, 2023 1.920 1.975 1.920 1.975 26,721 +0.00(+0.00%)
Aug 29, 2023 1.930 1.980 1.902 1.975 105,120 +0.06(+2.86%)
Aug 28, 2023 1.830 1.939 1.830 1.920 119,079 +0.08(+4.35%)
Aug 25, 2023 1.867 1.870 1.820 1.840 37,228 +0.00(+0.00%)
Aug 24, 2023 1.770 1.870 1.747 1.840 122,890 +0.12(+6.98%)
Aug 23, 2023 1.920 1.920 1.720 1.720 247,092 -0.21(-10.88%)
Aug 22, 2023 1.950 1.968 1.920 1.930 28,555 -0.05(-2.53%)
Aug 21, 2023 2.050 2.050 1.970 1.980 116,277 -0.02(-1.00%)
Aug 18, 2023 2.020 2.020 2.000 2.000 30,607 +0.00(+0.00%)
Aug 17, 2023 2.040 2.060 2.000 2.000 111,807 -0.09(-4.31%)
Aug 16, 2023 2.040 2.120 2.040 2.090 29,628 +0.02(+0.97%)
Aug 15, 2023 2.030 2.110 2.030 2.070 42,201 -0.01(-0.48%)
Aug 14, 2023 2.090 2.110 2.060 2.080 20,072 -0.03(-1.42%)
Aug 11, 2023 2.100 2.140 2.090 2.110 41,353 -0.04(-1.86%)
Aug 10, 2023 2.180 2.182 2.120 2.150 40,766 -0.03(-1.38%)
Aug 09, 2023 2.230 2.230 2.180 2.180 28,696 -0.05(-2.24%)
Aug 08, 2023 2.200 2.230 2.120 2.230 58,849 +0.04(+1.83%)
Aug 07, 2023 2.160 2.210 2.152 2.190 23,775 +0.01(+0.46%)
Aug 04, 2023 2.130 2.230 2.102 2.180 57,650 +0.06(+2.83%)
Aug 03, 2023 2.140 2.150 2.050 2.120 53,467 -0.01(-0.47%)
Aug 02, 2023 2.170 2.250 2.100 2.130 101,893 -0.10(-4.70%)
Aug 01, 2023 2.220 2.240 2.160 2.235 81,620 -0.02(-0.67%)
Jul 31, 2023 2.450 2.450 2.200 2.250 200,798 -0.13(-5.46%)
Jul 28, 2023 2.410 2.450 2.350 2.380 119,326 +0.03(+1.28%)
Jul 27, 2023 2.290 2.429 2.280 2.350 209,587 +0.17(+7.80%)
Jul 26, 2023 2.290 2.320 2.160 2.180 65,903 -0.09(-3.96%)
Jul 25, 2023 2.290 2.350 2.220 2.270 82,037 -0.08(-3.40%)
Jul 24, 2023 2.400 2.440 2.300 2.350 68,913 -0.04(-1.67%)
Jul 21, 2023 2.250 2.420 2.250 2.390 83,882 +0.07(+3.02%)
Jul 20, 2023 2.360 2.410 2.250 2.320 75,849 -0.06(-2.62%)
Jul 19, 2023 2.400 2.500 2.360 2.382 234,083 +0.00(+0.10%)
Jul 18, 2023 2.430 2.440 2.330 2.380 86,114 -0.03(-1.24%)
Jul 17, 2023 2.270 2.450 2.248 2.410 228,385 +0.20(+9.05%)
Jul 14, 2023 2.220 2.320 2.210 2.210 96,736 -0.09(-3.91%)
Jul 13, 2023 2.250 2.310 2.190 2.300 79,783 +0.11(+5.02%)
Jul 12, 2023 2.010 2.250 2.010 2.190 295,813 +0.26(+13.47%)
Jul 11, 2023 1.920 1.930 1.900 1.930 13,646 +0.00(+0.00%)
Jul 10, 2023 1.900 1.945 1.900 1.930 27,687 -0.02(-1.03%)
Jul 07, 2023 1.900 1.960 1.880 1.950 31,351 +0.08(+4.28%)
Jul 06, 2023 1.870 1.940 1.862 1.870 72,640 -0.02(-1.06%)
Jul 05, 2023 1.920 1.920 1.855 1.890 5,190 -0.03(-1.56%)
Jul 03, 2023 1.940 1.940 1.870 1.920 15,709 +0.03(+1.59%)
Jun 30, 2023 1.920 1.920 1.820 1.890 95,612 +0.05(+2.72%)
Jun 29, 2023 1.900 1.920 1.800 1.840 31,726 -0.07(-3.66%)
Jun 28, 2023 1.910 1.930 1.891 1.910 9,581 -0.03(-1.55%)
Jun 27, 2023 1.990 1.990 1.925 1.940 13,139 +0.01(+0.78%)
Jun 26, 2023 1.930 1.970 1.910 1.925 22,010 -0.01(-0.77%)
Jun 23, 2023 1.980 2.000 1.900 1.940 33,188 -0.06(-3.00%)
Jun 22, 2023 2.000 2.020 1.983 2.000 17,210 -0.02(-0.99%)
Jun 21, 2023 2.010 2.040 1.992 2.020 11,928 +0.02(+1.00%)
Jun 20, 2023 2.000 2.050 1.994 2.000 11,709 -0.01(-0.50%)
Jun 16, 2023 2.030 2.049 1.980 2.010 61,806 +0.03(+1.52%)
Jun 15, 2023 1.930 2.020 1.880 1.980 84,020 +0.11(+6.17%)
May 08, 2023 1.870 1.880 1.850 1.865 17,307 -0.00(-0.26%)
May 05, 2023 1.940 1.940 1.800 1.870 64,554 -0.01(-0.54%)
May 04, 2023 1.880 1.902 1.879 1.880 14,317 -0.01(-0.53%)
May 03, 2023 1.870 1.960 1.870 1.890 71,533 +0.01(+0.53%)
May 02, 2023 1.880 1.890 1.870 1.880 52,913 -0.01(-0.53%)
May 01, 2023 1.900 1.950 1.880 1.890 19,415 +0.00(+0.00%)
Apr 28, 2023 1.880 1.930 1.880 1.890 6,389 +0.00(+0.00%)
Apr 27, 2023 1.900 1.930 1.870 1.890 17,160 -0.01(-0.53%)
Apr 26, 2023 1.890 1.900 1.880 1.900 19,612 +0.01(+0.53%)
Apr 25, 2023 1.880 1.900 1.880 1.890 20,658 -0.01(-0.53%)
Apr 24, 2023 1.900 1.940 1.900 1.900 22,734 -0.03(-1.55%)
Apr 21, 2023 1.930 1.950 1.918 1.930 17,888 -0.01(-0.52%)
Apr 20, 2023 1.910 1.961 1.910 1.940 40,133 +0.00(+0.00%)
Apr 19, 2023 1.900 1.960 1.900 1.940 12,369 -0.01(-0.26%)
Apr 18, 2023 1.927 1.957 1.920 1.945 7,783 -0.00(-0.26%)
Apr 17, 2023 1.960 1.960 1.910 1.950 13,477 +0.02(+1.04%)
Apr 14, 2023 1.950 1.965 1.900 1.930 23,293 -0.02(-1.03%)
Apr 13, 2023 1.980 1.981 1.940 1.950 22,496 -0.02(-1.02%)
Apr 12, 2023 1.980 1.980 1.960 1.970 18,398 -0.02(-1.03%)
Apr 11, 2023 1.960 2.000 1.960 1.990 7,088 +0.01(+0.53%)
Apr 10, 2023 2.000 2.000 1.980 1.980 22,047 -0.02(-1.00%)
Apr 06, 2023 1.980 2.001 1.960 2.000 16,845 +0.01(+0.50%)
Apr 05, 2023 1.990 2.000 1.980 1.990 18,786 -0.01(-0.25%)
Apr 04, 2023 2.000 2.025 1.990 1.995 16,548 -0.00(-0.25%)
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.