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 (%)
Apr 30, 2015 5.698 5.768 5.609 5.692 57,542 -0.01(-0.24%)
Apr 29, 2015 5.698 5.801 5.698 5.705 34,931 +0.01(+0.24%)
Apr 28, 2015 5.726 5.733 5.671 5.692 29,120 +0.07(+1.23%)
Apr 27, 2015 5.685 5.802 5.622 5.622 52,788 -0.02(-0.37%)
Apr 24, 2015 5.560 5.643 5.533 5.643 47,306 +0.12(+2.12%)
Apr 23, 2015 5.457 5.560 5.457 5.526 77,756 +0.02(+0.38%)
Apr 22, 2015 5.443 5.526 5.388 5.505 158,840 +0.08(+1.40%)
Apr 21, 2015 5.339 5.491 5.339 5.429 59,706 +0.12(+2.34%)
Apr 20, 2015 5.277 5.353 5.277 5.305 42,733 +0.07(+1.32%)
Apr 17, 2015 5.284 5.353 5.222 5.236 38,131 -0.10(-1.94%)
Apr 16, 2015 5.307 5.353 5.298 5.339 22,574 +0.02(+0.39%)
Apr 15, 2015 5.319 5.332 5.222 5.319 47,424 +0.03(+0.52%)
Apr 14, 2015 5.250 5.291 5.236 5.291 49,756 +0.04(+0.79%)
Apr 13, 2015 5.304 5.304 5.201 5.250 36,020 -0.02(-0.39%)
Apr 10, 2015 5.284 5.284 5.180 5.270 37,977 +0.02(+0.39%)
Apr 09, 2015 5.270 5.332 5.222 5.250 29,671 -0.03(-0.65%)
Apr 08, 2015 5.332 5.332 5.250 5.284 16,672 -0.01(-0.13%)
Apr 07, 2015 5.353 5.360 5.222 5.291 49,700 -0.03(-0.52%)
Apr 06, 2015 5.298 5.367 5.170 5.319 43,493 -0.03(-0.52%)
Apr 02, 2015 5.339 5.346 5.346 5.346 9,555 +0.01(+0.26%)
Apr 01, 2015 5.256 5.353 5.239 5.332 22,557 +0.08(+1.45%)
Mar 31, 2015 5.208 5.284 5.187 5.256 49,270 -0.01(-0.13%)
Mar 30, 2015 5.236 5.305 5.180 5.263 54,486 +0.06(+1.06%)
Mar 27, 2015 5.236 5.263 5.208 5.208 19,064 -0.03(-0.53%)
Mar 26, 2015 5.291 5.332 5.201 5.236 52,246 -0.11(-2.07%)
Mar 25, 2015 5.250 5.250 5.153 5.346 54,799 +0.10(+1.84%)
Mar 24, 2015 5.284 5.284 5.236 5.250 13,443 -0.05(-0.91%)
Mar 23, 2015 5.305 5.346 5.256 5.298 13,422 -0.04(-0.78%)
Mar 20, 2015 5.263 5.367 5.222 5.339 35,937 +0.12(+2.38%)
Mar 19, 2015 5.229 5.339 5.215 5.215 23,059 -0.13(-2.45%)
Mar 18, 2015 4.997 5.367 4.966 5.346 36,321 +0.06(+1.04%)
Mar 17, 2015 5.325 5.353 5.146 5.291 22,123 -0.06(-1.03%)
Mar 16, 2015 5.388 5.388 5.256 5.346 32,161 -0.04(-0.77%)
Mar 13, 2015 5.305 5.388 5.180 5.388 24,073 +0.03(+0.65%)
Mar 12, 2015 5.215 5.353 5.215 5.353 79,736 +0.15(+2.92%)
Mar 11, 2015 5.146 5.222 5.118 5.201 85,087 +0.04(+0.80%)
Mar 10, 2015 5.125 5.160 5.091 5.160 21,857 +0.03(+0.53%)
Mar 09, 2015 5.125 5.139 5.098 5.132 24,651 -0.03(-0.66%)
Mar 06, 2015 5.167 5.173 5.064 5.167 73,767 -0.03(-0.66%)
Mar 05, 2015 5.214 5.214 5.173 5.201 23,461 +0.00(+0.00%)
Mar 04, 2015 5.194 5.214 5.221 5.201 20,733 -0.02(-0.39%)
Mar 03, 2015 5.180 5.242 5.139 5.221 46,331 +0.03(+0.53%)
Mar 02, 2015 5.201 5.264 5.177 5.194 45,621 -0.01(-0.14%)
Feb 27, 2015 5.214 5.235 5.194 5.201 8,973 -0.03(-0.65%)
Feb 26, 2015 5.187 5.269 5.173 5.235 198,547 +0.05(+1.06%)
Feb 25, 2015 5.002 5.201 5.002 5.180 31,219 +0.10(+2.02%)
Feb 24, 2015 4.961 5.153 4.961 5.078 91,747 +0.12(+2.34%)
Feb 23, 2015 5.112 5.153 4.961 4.961 50,494 -0.13(-2.55%)
Feb 20, 2015 5.016 5.098 5.016 5.091 36,455 +0.03(+0.68%)
Feb 19, 2015 5.016 5.064 4.989 5.057 28,219 +0.04(+0.82%)
Feb 18, 2015 5.043 5.050 4.989 5.016 20,772 -0.05(-1.08%)
Feb 17, 2015 5.146 5.167 5.030 5.071 54,744 -0.13(-2.50%)
Feb 13, 2015 5.091 5.201 5.201 5.201 60,352 +0.10(+2.01%)
Feb 12, 2015 5.037 5.139 4.989 5.098 52,394 +0.05(+0.95%)
Feb 11, 2015 4.907 5.338 4.900 5.050 80,001 +0.15(+3.07%)
Feb 10, 2015 4.865 4.906 4.838 4.900 54,272 +0.01(+0.28%)
Feb 09, 2015 4.886 4.927 4.831 4.886 128,567 -0.05(-0.97%)
Feb 06, 2015 4.927 4.989 4.927 4.934 31,291 -0.03(-0.55%)
Feb 05, 2015 4.975 5.104 4.941 4.961 51,574 -0.02(-0.41%)
Feb 04, 2015 4.989 5.124 4.934 4.982 39,302 -0.05(-0.95%)
Feb 03, 2015 4.995 5.119 4.989 5.030 75,420 +0.04(+0.82%)
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.