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

Sotherly Hotels (NQ: SOHO )

1.290 -0.050 (-3.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2015 4.936 4.977 4.901 4.929 126,438 -0.01(-0.14%)
Jun 29, 2015 4.845 4.956 4.838 4.936 323,886 +0.09(+1.87%)
Jun 26, 2015 4.845 4.950 4.845 4.845 1,408,738 -0.11(-2.25%)
Jun 25, 2015 5.235 5.396 4.934 4.957 200,293 -0.32(-6.08%)
Jun 24, 2015 5.417 5.424 5.228 5.277 93,650 -0.19(-3.44%)
Jun 23, 2015 5.507 5.675 5.403 5.466 76,034 -0.05(-0.88%)
Jun 22, 2015 5.751 5.751 5.507 5.514 62,055 -0.24(-4.12%)
Jun 19, 2015 5.863 5.863 5.751 5.751 13,336 -0.12(-2.02%)
Jun 18, 2015 6.072 6.072 5.870 5.870 2,001 +0.01(+0.12%)
Jun 17, 2015 6.030 6.030 5.863 5.863 8,007 -0.04(-0.71%)
Jun 16, 2015 5.730 5.983 5.730 5.905 76,625 +0.17(+2.92%)
Jun 15, 2015 5.751 5.758 5.730 5.737 6,654 -0.01(-0.24%)
Jun 12, 2015 5.716 5.758 5.689 5.751 17,900 +0.04(+0.73%)
Jun 11, 2015 5.675 5.821 5.675 5.710 9,365 +0.07(+1.30%)
Jun 10, 2015 5.553 5.740 5.553 5.636 16,149 +0.07(+1.24%)
Jun 09, 2015 5.540 5.664 5.533 5.567 14,487 +0.04(+0.75%)
Jun 08, 2015 5.602 5.623 5.526 5.526 18,707 -0.09(-1.60%)
Jun 05, 2015 5.595 5.643 5.595 5.616 52,769 +0.01(+0.12%)
Jun 04, 2015 5.595 5.622 5.595 5.609 47,600 +0.00(+0.00%)
Jun 03, 2015 5.533 5.629 5.533 5.609 96,118 +0.05(+0.87%)
Jun 02, 2015 5.595 5.595 5.560 5.560 6,921 -0.03(-0.62%)
Jun 01, 2015 5.560 5.595 5.526 5.595 27,924 +0.03(+0.62%)
May 29, 2015 5.553 5.567 5.526 5.560 28,913 -0.01(-0.12%)
May 28, 2015 5.595 5.595 5.553 5.567 39,302 -0.03(-0.49%)
May 27, 2015 5.574 5.761 5.560 5.595 27,895 +0.07(+1.25%)
May 26, 2015 5.664 5.664 5.526 5.526 76,395 -0.14(-2.44%)
May 22, 2015 5.636 5.664 5.664 5.664 11,871 +0.08(+1.36%)
May 21, 2015 5.657 5.761 5.581 5.588 13,206 +0.00(+0.00%)
May 20, 2015 5.705 5.705 5.533 5.588 36,842 -0.12(-2.06%)
May 19, 2015 5.664 5.747 5.664 5.705 10,988 -0.01(-0.24%)
May 18, 2015 5.698 5.754 5.698 5.719 36,959 -0.03(-0.60%)
May 15, 2015 5.719 5.768 5.719 5.754 97,271 +0.03(+0.48%)
May 14, 2015 5.802 5.816 5.678 5.726 16,460 +0.07(+1.22%)
May 13, 2015 5.685 5.816 5.629 5.657 13,952 -0.01(-0.24%)
May 12, 2015 5.698 5.698 5.475 5.671 32,332 +0.22(+4.06%)
May 11, 2015 5.526 5.588 5.374 5.450 11,757 -0.08(-1.38%)
May 08, 2015 5.505 5.560 5.505 5.526 14,907 -0.06(-0.99%)
May 07, 2015 5.622 5.622 5.422 5.581 31,833 -0.07(-1.22%)
May 06, 2015 5.595 5.671 5.588 5.650 8,631 +0.03(+0.62%)
May 05, 2015 5.698 5.698 5.578 5.616 18,027 -0.08(-1.45%)
May 04, 2015 5.629 5.698 5.609 5.698 11,432 +0.03(+0.61%)
May 01, 2015 5.747 5.747 5.622 5.664 14,651 -0.03(-0.49%)
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%)
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.