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

Sotherly Hotels (NQ: SOHO )

1.400 +0.020 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2015 5.091 5.091 4.961 5.050 90,783 +0.01(+0.14%)
Jan 29, 2015 5.214 5.214 5.023 5.043 145,636 -0.12(-2.38%)
Jan 28, 2015 5.218 5.235 5.167 5.167 64,841 -0.08(-1.56%)
Jan 27, 2015 5.194 5.269 5.146 5.249 39,771 +0.03(+0.52%)
Jan 26, 2015 5.249 5.324 5.187 5.221 37,518 -0.04(-0.78%)
Jan 23, 2015 5.235 5.262 5.153 5.262 40,874 -0.04(-0.77%)
Jan 22, 2015 5.386 5.386 5.262 5.303 32,016 -0.05(-0.90%)
Jan 21, 2015 5.338 5.385 5.256 5.351 110,479 +0.05(+1.03%)
Jan 20, 2015 5.262 5.365 5.221 5.297 72,135 +0.10(+1.84%)
Jan 16, 2015 5.098 5.268 5.064 5.201 22,917 +0.05(+1.06%)
Jan 15, 2015 5.023 5.221 5.016 5.146 37,762 +0.10(+1.90%)
Jan 14, 2015 5.167 5.262 4.968 5.050 72,389 -0.22(-4.16%)
Jan 13, 2015 5.009 5.276 5.009 5.269 51,390 +0.07(+1.44%)
Jan 12, 2015 5.269 5.269 5.119 5.195 35,100 +0.07(+1.35%)
Jan 09, 2015 4.941 5.249 4.920 5.125 61,700 +0.14(+2.75%)
Jan 08, 2015 4.920 5.050 4.920 4.988 75,548 -0.06(-1.21%)
Jan 07, 2015 4.982 5.084 4.910 5.050 125,216 +0.08(+1.64%)
Jan 06, 2015 5.002 5.160 4.961 4.968 100,758 -0.06(-1.22%)
Jan 05, 2015 5.139 5.208 5.016 5.030 51,282 -0.17(-3.29%)
Jan 02, 2015 5.227 5.227 4.968 5.201 70,799 +0.07(+1.33%)
Dec 31, 2014 5.119 5.132 5.132 5.132 32,002 +0.01(+0.27%)
Dec 30, 2014 5.146 5.200 5.057 5.119 88,816 -0.05(-1.06%)
Dec 29, 2014 5.201 5.235 5.057 5.173 33,120 +0.01(+0.13%)
Dec 26, 2014 5.132 5.201 4.961 5.167 63,557 +0.06(+1.21%)
Dec 24, 2014 5.194 5.105 5.105 5.105 15,490 -0.01(-0.27%)
Dec 23, 2014 5.160 5.194 5.002 5.119 63,763 -0.01(-0.27%)
Dec 22, 2014 5.201 5.221 5.030 5.132 35,486 -0.10(-1.96%)
Dec 19, 2014 5.153 5.235 4.847 5.235 82,000 +0.21(+4.22%)
Dec 18, 2014 4.893 5.084 4.893 5.023 83,806 +0.08(+1.52%)
Dec 17, 2014 4.845 5.235 4.845 4.948 73,770 +0.07(+1.47%)
Dec 16, 2014 4.893 5.084 4.872 4.876 32,808 +0.00(+0.07%)
Dec 15, 2014 5.112 5.214 4.824 4.872 89,938 -0.25(-4.81%)
Dec 12, 2014 5.160 5.235 5.119 5.119 32,453 -0.10(-1.95%)
Dec 11, 2014 5.064 5.242 5.037 5.220 23,031 +0.20(+4.00%)
Dec 10, 2014 4.965 5.053 4.952 5.019 31,382 -0.01(-0.27%)
Dec 09, 2014 4.904 5.040 4.891 5.033 17,577 +0.08(+1.64%)
Dec 08, 2014 4.931 4.999 4.891 4.952 62,796 -0.03(-0.54%)
Dec 05, 2014 4.971 4.979 4.884 4.979 12,466 +0.14(+2.95%)
Dec 04, 2014 4.884 4.992 4.816 4.836 126,837 -0.15(-2.99%)
Dec 03, 2014 4.986 5.060 4.938 4.986 74,167 -0.03(-0.61%)
Dec 02, 2014 4.972 5.148 4.972 5.016 8,033 +0.07(+1.44%)
Dec 01, 2014 5.121 5.121 4.931 4.945 106,365 -0.12(-2.41%)
Nov 28, 2014 5.060 5.148 5.060 5.067 16,554 -0.01(-0.27%)
Nov 26, 2014 5.087 5.080 5.080 5.080 35,087 +0.01(+0.13%)
Nov 25, 2014 5.087 5.141 5.053 5.074 63,190 +0.01(+0.27%)
Nov 24, 2014 5.182 5.223 5.053 5.060 78,945 -0.14(-2.61%)
Nov 21, 2014 5.250 5.298 5.155 5.196 22,694 +0.03(+0.52%)
Nov 20, 2014 5.087 5.230 5.087 5.169 56,050 +0.12(+2.42%)
Nov 19, 2014 5.006 5.189 5.006 5.047 62,270 +0.01(+0.27%)
Nov 18, 2014 5.067 5.087 4.918 5.033 46,758 -0.05(-0.93%)
Nov 17, 2014 5.108 5.173 5.053 5.080 108,553 -0.05(-1.06%)
Nov 14, 2014 5.175 5.175 5.114 5.135 19,513 -0.04(-0.79%)
Nov 13, 2014 5.209 5.243 5.121 5.175 138,571 -0.03(-0.65%)
Nov 12, 2014 5.223 5.243 5.189 5.209 33,485 -0.02(-0.39%)
Nov 11, 2014 5.236 5.304 5.223 5.230 41,021 -0.01(-0.13%)
Nov 10, 2014 5.284 5.284 5.094 5.236 74,638 -0.07(-1.40%)
Nov 07, 2014 5.352 5.372 5.304 5.311 21,898 -0.06(-1.14%)
Nov 06, 2014 5.381 5.392 5.372 5.372 2,234 -0.01(-0.25%)
Nov 05, 2014 5.413 5.474 5.306 5.386 16,473 +0.02(+0.38%)
Nov 04, 2014 5.257 5.494 5.148 5.365 49,687 +0.06(+1.15%)
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.