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

Sotherly Hotels (NQ: SOHO )

1.380 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
May 31, 2016 3.695 3.808 3.695 3.717 72,885 +0.07(+1.79%)
May 27, 2016 3.674 3.652 3.652 3.652 102,892 +0.01(+0.40%)
May 26, 2016 3.648 3.659 3.630 3.637 48,713 -0.01(-0.20%)
May 25, 2016 3.753 3.753 3.645 3.645 31,902 -0.02(-0.59%)
May 24, 2016 3.754 3.826 3.652 3.666 35,340 -0.02(-0.59%)
May 23, 2016 3.674 3.695 3.645 3.688 28,747 +0.04(+0.99%)
May 20, 2016 3.695 3.695 3.637 3.652 16,282 -0.04(-1.18%)
May 19, 2016 3.703 3.710 3.637 3.695 39,195 -0.03(-0.88%)
May 18, 2016 3.855 3.855 3.695 3.728 32,045 -0.13(-3.30%)
May 17, 2016 3.920 3.935 3.812 3.855 20,128 -0.09(-2.21%)
May 16, 2016 3.939 3.957 3.824 3.942 87,665 -0.02(-0.55%)
May 13, 2016 3.997 4.015 3.920 3.964 14,093 -0.01(-0.36%)
May 12, 2016 4.044 4.044 3.949 3.978 13,245 -0.06(-1.53%)
May 11, 2016 4.356 4.356 3.971 4.040 30,632 -0.10(-2.37%)
May 10, 2016 4.051 4.349 3.978 4.138 42,596 +0.11(+2.70%)
May 09, 2016 3.978 4.037 3.978 4.029 2,900 +0.04(+1.09%)
May 06, 2016 4.008 4.051 3.935 3.986 35,539 -0.05(-1.26%)
May 05, 2016 3.980 4.051 3.928 4.037 47,150 +0.07(+1.65%)
May 04, 2016 3.986 3.993 3.971 3.971 37,141 +0.01(+0.18%)
May 03, 2016 3.993 3.993 3.945 3.964 16,483 -0.04(-1.09%)
May 02, 2016 3.899 4.080 3.884 4.008 64,239 +0.15(+3.76%)
Apr 29, 2016 3.913 3.946 3.833 3.862 104,984 -0.02(-0.56%)
Apr 28, 2016 3.659 3.920 3.659 3.884 77,191 +0.18(+4.90%)
Apr 27, 2016 3.703 3.703 3.666 3.703 54,882 +0.01(+0.39%)
Apr 26, 2016 3.681 3.703 3.674 3.688 10,698 -0.00(-0.10%)
Apr 25, 2016 3.717 3.717 3.666 3.692 17,154 -0.01(-0.29%)
Apr 22, 2016 3.717 3.732 3.666 3.703 43,644 -0.01(-0.20%)
Apr 21, 2016 3.688 3.768 3.674 3.710 50,736 +0.01(+0.20%)
Apr 20, 2016 3.688 3.719 3.637 3.703 31,595 +0.01(+0.20%)
Apr 19, 2016 3.674 3.732 3.674 3.695 24,280 +0.02(+0.59%)
Apr 18, 2016 3.736 3.746 3.674 3.674 25,125 -0.04(-0.98%)
Apr 15, 2016 3.688 3.724 3.652 3.710 40,859 +0.03(+0.79%)
Apr 14, 2016 3.674 3.702 3.637 3.681 25,146 -0.01(-0.39%)
Apr 13, 2016 3.703 3.717 3.674 3.695 27,723 -0.03(-0.78%)
Apr 12, 2016 3.703 3.732 3.666 3.724 46,707 +0.04(+1.18%)
Apr 11, 2016 3.724 3.797 3.666 3.681 63,279 +0.00(+0.00%)
Apr 08, 2016 3.717 3.804 3.659 3.681 64,994 -0.01(-0.20%)
Apr 07, 2016 3.647 3.710 3.647 3.688 15,903 +0.01(+0.20%)
Apr 06, 2016 3.703 3.703 3.645 3.681 95,738 -0.01(-0.39%)
Apr 05, 2016 3.749 3.749 3.645 3.695 107,413 -0.04(-0.97%)
Apr 04, 2016 3.724 3.768 3.688 3.732 76,977 +0.01(+0.39%)
Apr 01, 2016 3.688 3.804 3.674 3.717 27,820 -0.01(-0.39%)
Mar 31, 2016 3.782 3.805 3.717 3.732 50,589 -0.06(-1.53%)
Mar 30, 2016 3.819 3.833 3.768 3.790 25,009 -0.01(-0.38%)
Mar 29, 2016 3.746 3.826 3.746 3.804 19,341 +0.03(+0.77%)
Mar 28, 2016 3.782 3.782 3.753 3.775 26,681 -0.02(-0.57%)
Mar 24, 2016 3.739 3.797 3.797 3.797 22,176 +0.04(+1.16%)
Mar 23, 2016 3.782 3.782 3.739 3.753 10,181 -0.06(-1.52%)
Mar 22, 2016 3.862 3.862 3.782 3.812 18,646 -0.07(-1.87%)
Mar 21, 2016 3.942 3.956 3.863 3.884 18,960 -0.07(-1.65%)
Mar 18, 2016 3.819 3.957 3.819 3.949 39,457 +0.10(+2.64%)
Mar 17, 2016 3.833 3.862 3.782 3.848 21,325 +0.03(+0.76%)
Mar 16, 2016 3.826 3.826 3.775 3.819 6,990 +0.02(+0.57%)
Mar 15, 2016 3.812 3.812 3.768 3.797 27,464 -0.04(-1.13%)
Mar 14, 2016 3.848 3.891 3.790 3.841 30,296 -0.04(-0.94%)
Mar 11, 2016 3.790 3.928 3.768 3.877 27,115 +0.08(+2.20%)
Mar 10, 2016 3.796 3.796 3.722 3.793 12,659 +0.00(+0.00%)
Mar 09, 2016 3.750 3.800 3.686 3.793 19,741 +0.09(+2.51%)
Mar 08, 2016 3.800 3.800 3.693 3.700 26,739 -0.06(-1.71%)
Mar 07, 2016 3.986 3.986 3.750 3.765 71,320 -0.21(-5.22%)
Mar 04, 2016 3.872 4.022 3.850 3.972 35,679 +0.07(+1.83%)
Mar 03, 2016 3.986 3.986 3.879 3.901 30,710 -0.06(-1.44%)
Mar 02, 2016 3.918 4.079 3.901 3.958 19,239 +0.09(+2.21%)
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.