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 6, 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 (%)
Dec 29, 2017 5.256 5.256 5.256 0 -0.15(-2.86%)
Dec 28, 2017 5.312 5.446 5.264 5.411 47,713 +0.20(+3.75%)
Dec 27, 2017 5.215 5.321 5.215 5.215 60,101 +0.01(+0.16%)
Dec 26, 2017 5.272 5.307 5.207 5.207 37,154 -0.07(-1.39%)
Dec 22, 2017 5.354 5.362 5.268 5.281 58,499 -0.03(-0.61%)
Dec 21, 2017 5.403 5.403 5.305 5.313 20,722 -0.07(-1.21%)
Dec 20, 2017 5.354 5.411 5.289 5.378 48,533 +0.03(+0.61%)
Dec 19, 2017 5.329 5.484 5.305 5.346 61,651 +0.01(+0.15%)
Dec 18, 2017 5.338 5.338 5.313 5.338 42,346 +0.05(+0.92%)
Dec 15, 2017 5.297 5.419 5.207 5.289 79,228 -0.02(-0.46%)
Dec 14, 2017 5.386 5.533 5.313 5.313 41,141 -0.07(-1.36%)
Dec 13, 2017 5.459 5.491 5.378 5.386 43,330 -0.07(-1.32%)
Dec 12, 2017 5.459 5.523 5.443 5.459 18,803 -0.02(-0.44%)
Dec 11, 2017 5.370 5.491 5.370 5.483 87,915 +0.02(+0.29%)
Dec 08, 2017 5.443 5.507 5.411 5.467 82,110 +0.01(+0.15%)
Dec 07, 2017 5.395 5.463 5.395 5.459 65,080 +0.04(+0.74%)
Dec 06, 2017 5.451 5.487 5.395 5.419 83,657 +0.00(+0.00%)
Dec 05, 2017 5.427 5.467 5.395 5.419 67,167 +0.03(+0.60%)
Dec 04, 2017 5.451 5.499 5.378 5.386 113,335 -0.04(-0.74%)
Dec 01, 2017 5.411 5.475 5.378 5.427 48,713 +0.02(+0.45%)
Nov 30, 2017 5.467 5.467 5.403 5.403 74,504 -0.03(-0.59%)
Nov 29, 2017 5.443 5.475 5.403 5.435 56,770 +0.01(+0.15%)
Nov 28, 2017 5.370 5.467 5.310 5.427 75,006 -0.01(-0.15%)
Nov 27, 2017 5.475 5.475 5.404 5.435 68,264 -0.03(-0.59%)
Nov 24, 2017 5.451 5.491 5.451 5.467 18,911 +0.01(+0.15%)
Nov 22, 2017 5.491 5.515 5.403 5.459 75,818 -0.01(-0.15%)
Nov 21, 2017 5.395 5.499 5.395 5.467 56,056 +0.07(+1.34%)
Nov 20, 2017 5.411 5.483 5.234 5.395 92,530 -0.06(-1.03%)
Nov 17, 2017 5.459 5.495 5.346 5.451 53,060 -0.01(-0.15%)
Nov 16, 2017 5.403 5.507 5.378 5.459 53,514 +0.06(+1.19%)
Nov 15, 2017 5.443 5.443 5.386 5.395 61,069 -0.04(-0.74%)
Nov 14, 2017 5.362 5.459 5.362 5.435 72,816 +0.06(+1.04%)
Nov 13, 2017 5.443 5.515 5.362 5.378 96,686 -0.01(-0.15%)
Nov 10, 2017 5.322 5.483 5.322 5.386 123,618 +0.06(+1.20%)
Nov 09, 2017 5.306 5.330 5.242 5.322 133,780 +0.03(+0.61%)
Nov 08, 2017 5.314 5.362 5.282 5.290 63,860 -0.02(-0.45%)
Nov 07, 2017 5.330 5.410 5.138 5.314 238,566 +0.08(+1.53%)
Nov 06, 2017 5.018 5.306 4.873 5.234 317,791 +0.44(+9.20%)
Nov 03, 2017 4.849 4.922 4.769 4.793 78,947 -0.21(-4.17%)
Nov 02, 2017 4.978 5.010 4.946 5.002 43,520 +0.05(+0.97%)
Nov 01, 2017 4.769 5.009 4.761 4.954 135,098 +0.19(+4.01%)
Oct 31, 2017 4.769 4.777 4.729 4.763 287,410 +0.08(+1.64%)
Oct 30, 2017 4.769 4.769 4.666 4.686 17,741 -0.06(-1.26%)
Oct 27, 2017 4.729 4.769 4.721 4.745 11,774 +0.00(+0.00%)
Oct 26, 2017 4.737 4.769 4.721 4.745 38,839 +0.02(+0.51%)
Oct 25, 2017 4.745 4.745 4.673 4.721 17,484 -0.02(-0.34%)
Oct 24, 2017 4.689 4.761 4.681 4.737 20,632 +0.02(+0.51%)
Oct 23, 2017 4.769 4.769 4.705 4.713 10,375 -0.04(-0.84%)
Oct 20, 2017 4.769 4.769 4.729 4.753 30,698 +0.02(+0.34%)
Oct 19, 2017 4.737 4.753 4.713 4.737 27,937 -0.02(-0.50%)
Oct 18, 2017 4.753 4.793 4.741 4.761 35,166 +0.02(+0.34%)
Oct 17, 2017 4.769 4.801 4.745 4.745 24,482 -0.03(-0.67%)
Oct 16, 2017 4.769 4.793 4.721 4.777 62,297 +0.01(+0.17%)
Oct 13, 2017 4.792 4.792 4.753 4.769 34,838 +0.01(+0.17%)
Oct 12, 2017 4.785 4.801 4.713 4.761 125,498 -0.01(-0.17%)
Oct 11, 2017 4.793 4.872 4.737 4.769 47,025 +0.00(+0.00%)
Oct 10, 2017 4.729 4.805 4.729 4.769 19,812 +0.05(+1.02%)
Oct 09, 2017 4.809 4.833 4.717 4.721 37,562 -0.06(-1.34%)
Oct 06, 2017 4.737 4.801 4.729 4.785 45,965 +0.02(+0.51%)
Oct 05, 2017 4.753 4.769 4.705 4.761 60,867 +0.06(+1.19%)
Oct 04, 2017 4.738 4.785 4.705 4.705 39,792 -0.01(-0.17%)
Oct 03, 2017 4.753 4.789 4.694 4.713 49,281 +0.00(+0.00%)
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.