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

Sotherly Hotels (NQ: SOHO )

1.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Oct 30, 2015 4.245 4.555 4.119 4.182 92,990 -0.09(-2.15%)
Oct 29, 2015 4.309 4.309 4.182 4.273 37,859 -0.02(-0.49%)
Oct 28, 2015 4.231 4.372 4.231 4.295 45,363 +0.06(+1.50%)
Oct 27, 2015 4.429 4.429 4.231 4.231 59,851 -0.14(-3.23%)
Oct 26, 2015 4.464 4.492 4.231 4.372 74,906 -0.08(-1.74%)
Oct 23, 2015 4.612 4.612 4.436 4.450 48,113 -0.17(-3.66%)
Oct 22, 2015 4.520 4.739 4.386 4.619 47,323 +0.08(+1.71%)
Oct 21, 2015 4.626 4.633 4.478 4.541 40,665 -0.11(-2.28%)
Oct 20, 2015 4.690 4.718 4.640 4.647 13,288 -0.01(-0.30%)
Oct 19, 2015 4.647 4.746 4.612 4.661 36,062 -0.03(-0.60%)
Oct 16, 2015 4.664 4.718 4.619 4.690 24,343 +0.00(+0.00%)
Oct 15, 2015 4.599 4.704 4.485 4.690 31,676 +0.02(+0.45%)
Oct 14, 2015 4.598 4.725 4.598 4.668 12,630 +0.05(+1.07%)
Oct 13, 2015 4.633 4.746 4.577 4.619 20,417 -0.05(-1.06%)
Oct 12, 2015 4.675 4.697 4.598 4.668 21,801 +0.01(+0.30%)
Oct 09, 2015 4.640 4.668 4.471 4.654 36,672 +0.06(+1.23%)
Oct 08, 2015 4.732 4.767 4.584 4.598 100,538 -0.12(-2.54%)
Oct 07, 2015 4.682 4.894 4.633 4.718 86,814 +0.05(+1.06%)
Oct 06, 2015 4.718 4.809 4.633 4.668 34,824 -0.01(-0.30%)
Oct 05, 2015 4.739 4.824 4.548 4.682 179,577 -0.07(-1.48%)
Oct 02, 2015 4.619 4.760 4.591 4.753 26,785 +0.06(+1.35%)
Oct 01, 2015 4.767 4.767 4.584 4.690 21,611 -0.11(-2.21%)
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%)
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.