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

Sotherly Hotels (NQ: SOHO )

1.430 +0.030 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2015 4.979 4.979 4.580 4.795 61,260 +0.04(+0.74%)
Sep 29, 2015 4.612 4.760 4.499 4.760 26,677 +0.16(+3.37%)
Sep 28, 2015 4.668 4.704 4.450 4.605 53,852 -0.11(-2.39%)
Sep 25, 2015 4.795 4.929 4.633 4.718 44,268 -0.05(-1.04%)
Sep 24, 2015 4.802 4.824 4.626 4.767 48,001 -0.08(-1.60%)
Sep 23, 2015 4.802 4.936 4.802 4.845 17,809 +0.01(+0.15%)
Sep 22, 2015 4.894 4.964 4.661 4.838 42,778 -0.06(-1.29%)
Sep 21, 2015 4.838 4.964 4.795 4.901 60,380 +0.12(+2.51%)
Sep 18, 2015 4.788 4.993 4.774 4.781 88,360 -0.06(-1.31%)
Sep 17, 2015 4.964 5.021 4.781 4.845 52,305 -0.08(-1.58%)
Sep 16, 2015 5.007 5.021 4.824 4.922 23,643 -0.08(-1.55%)
Sep 15, 2015 4.936 5.028 4.831 5.000 65,518 +0.06(+1.29%)
Sep 14, 2015 4.859 4.936 4.816 4.936 26,697 +0.06(+1.16%)
Sep 11, 2015 4.894 4.922 4.831 4.880 39,626 +0.00(+0.00%)
Sep 10, 2015 4.873 4.943 4.824 4.880 49,627 +0.04(+0.86%)
Sep 09, 2015 4.852 4.998 4.810 4.838 57,636 +0.03(+0.58%)
Sep 08, 2015 4.643 4.842 4.643 4.810 71,227 +0.18(+3.92%)
Sep 04, 2015 4.503 4.629 4.629 4.629 41,168 +0.18(+4.08%)
Sep 03, 2015 4.559 4.559 4.434 4.448 36,833 -0.09(-2.00%)
Sep 02, 2015 4.406 4.587 4.399 4.538 50,131 +0.08(+1.88%)
Sep 01, 2015 4.476 4.538 4.427 4.455 54,960 -0.08(-1.69%)
Aug 31, 2015 4.587 4.657 4.483 4.531 32,267 -0.06(-1.22%)
Aug 28, 2015 4.594 4.664 4.431 4.587 46,104 +0.01(+0.15%)
Aug 27, 2015 4.531 4.594 4.462 4.580 63,906 +0.06(+1.39%)
Aug 26, 2015 4.713 4.713 4.427 4.517 322,579 +0.05(+1.09%)
Aug 25, 2015 4.601 4.643 4.427 4.469 55,916 -0.04(-0.93%)
Aug 24, 2015 4.441 4.713 4.441 4.510 124,483 -0.18(-3.86%)
Aug 21, 2015 4.552 4.740 4.552 4.692 47,246 +0.01(+0.30%)
Aug 20, 2015 4.601 4.754 4.601 4.678 51,103 -0.06(-1.32%)
Aug 19, 2015 4.671 4.768 4.587 4.740 42,101 +0.05(+1.04%)
Aug 18, 2015 4.747 4.775 4.608 4.692 83,229 -0.07(-1.46%)
Aug 17, 2015 4.740 4.810 4.740 4.761 30,139 +0.03(+0.74%)
Aug 14, 2015 4.734 4.824 4.727 4.727 31,090 -0.02(-0.44%)
Aug 13, 2015 4.789 4.936 4.706 4.747 88,532 -0.06(-1.16%)
Aug 12, 2015 4.880 4.908 4.755 4.803 93,071 -0.11(-2.27%)
Aug 11, 2015 4.880 5.089 4.064 4.915 263,191 -0.09(-1.81%)
Aug 10, 2015 4.943 5.019 4.929 5.005 96,877 +0.05(+0.98%)
Aug 07, 2015 4.957 5.012 4.950 4.957 19,363 -0.01(-0.14%)
Aug 06, 2015 4.950 5.005 4.915 4.964 138,794 +0.00(+0.00%)
Aug 05, 2015 5.012 5.040 4.950 4.964 29,480 -0.01(-0.28%)
Aug 04, 2015 5.019 5.138 4.950 4.978 176,899 -0.01(-0.28%)
Aug 03, 2015 5.089 5.138 4.951 4.991 71,952 -0.15(-2.85%)
Jul 31, 2015 5.054 5.215 5.054 5.138 56,827 +0.08(+1.66%)
Jul 30, 2015 5.026 5.089 4.964 5.054 45,602 +0.01(+0.14%)
Jul 29, 2015 5.040 5.082 5.012 5.047 76,860 +0.02(+0.42%)
Jul 28, 2015 5.061 5.075 5.005 5.026 55,904 +0.01(+0.14%)
Jul 27, 2015 4.894 5.047 4.887 5.019 127,785 +0.09(+1.84%)
Jul 24, 2015 5.026 5.054 4.901 4.929 102,395 -0.03(-0.56%)
Jul 23, 2015 5.040 5.131 4.950 4.957 62,748 -0.11(-2.20%)
Jul 22, 2015 5.096 5.222 5.054 5.068 121,411 +0.03(+0.55%)
Jul 21, 2015 5.312 5.319 5.033 5.040 122,721 -0.10(-2.03%)
Jul 20, 2015 5.089 5.263 5.055 5.145 108,785 +0.06(+1.23%)
Jul 17, 2015 5.047 5.089 5.033 5.082 94,396 +0.04(+0.83%)
Jul 16, 2015 5.005 5.047 4.964 5.040 62,473 +0.05(+0.98%)
Jul 15, 2015 5.005 5.068 4.991 4.991 132,739 +0.03(+0.56%)
Jul 14, 2015 5.047 5.082 4.950 4.964 78,163 -0.06(-1.25%)
Jul 13, 2015 5.019 5.089 4.950 5.026 139,001 -0.01(-0.28%)
Jul 10, 2015 5.138 5.138 5.026 5.040 120,962 -0.03(-0.69%)
Jul 09, 2015 5.040 5.124 5.019 5.075 98,087 +0.08(+1.68%)
Jul 08, 2015 4.991 5.054 4.964 4.991 45,413 -0.06(-1.24%)
Jul 07, 2015 5.054 5.054 4.936 5.054 135,423 -0.02(-0.41%)
Jul 06, 2015 5.040 5.159 4.993 5.075 103,118 +0.03(+0.69%)
Jul 02, 2015 4.991 5.040 5.040 5.040 60,246 +0.08(+1.69%)
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.