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

Sotherly Hotels (NQ: SOHO )

1.435 +0.005 (+0.35%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Aug 31, 2018 6.226 6.226 6.226 0 -0.01(-0.14%)
Aug 30, 2018 6.234 6.264 6.217 6.234 24,400 +0.03(+0.41%)
Aug 29, 2018 6.217 6.251 6.141 6.209 46,293 +0.02(+0.27%)
Aug 28, 2018 6.133 6.310 6.133 6.192 66,839 +0.08(+1.24%)
Aug 27, 2018 6.124 6.167 6.094 6.116 37,423 -0.03(-0.41%)
Aug 24, 2018 6.167 6.167 6.124 6.141 43,681 -0.01(-0.14%)
Aug 23, 2018 6.158 6.192 6.107 6.150 41,599 -0.02(-0.27%)
Aug 22, 2018 6.031 6.175 5.972 6.167 87,630 +0.12(+1.96%)
Aug 21, 2018 5.989 6.082 5.989 6.048 81,029 +0.04(+0.70%)
Aug 20, 2018 5.964 6.082 5.964 6.006 111,040 +0.08(+1.43%)
Aug 17, 2018 5.922 5.998 5.871 5.922 20,598 -0.07(-1.13%)
Aug 16, 2018 5.871 6.040 5.871 5.989 40,978 +0.11(+1.87%)
Aug 15, 2018 5.930 5.947 5.871 5.879 24,725 -0.02(-0.29%)
Aug 14, 2018 5.947 5.964 5.896 5.896 16,439 -0.05(-0.85%)
Aug 13, 2018 5.964 5.964 5.896 5.947 32,982 -0.01(-0.14%)
Aug 10, 2018 6.006 6.040 5.955 5.955 21,545 +0.01(+0.14%)
Aug 09, 2018 6.040 6.057 5.947 5.947 65,435 -0.08(-1.26%)
Aug 08, 2018 5.930 6.048 5.922 6.023 50,661 +0.10(+1.71%)
Aug 07, 2018 6.040 6.082 5.901 5.922 131,992 -0.08(-1.41%)
Aug 06, 2018 5.947 6.015 5.913 6.006 34,227 +0.09(+1.57%)
Aug 03, 2018 5.939 5.981 5.913 5.913 39,183 -0.03(-0.57%)
Aug 02, 2018 5.947 5.955 5.919 5.947 24,847 +0.04(+0.72%)
Aug 01, 2018 5.871 5.947 5.829 5.905 45,761 +0.08(+1.30%)
Jul 31, 2018 5.879 5.913 5.829 5.829 13,395 -0.03(-0.58%)
Jul 30, 2018 5.830 5.886 5.803 5.863 33,226 +0.08(+1.31%)
Jul 27, 2018 5.795 5.854 5.786 5.786 20,242 -0.03(-0.44%)
Jul 26, 2018 5.795 5.888 5.786 5.812 49,351 -0.02(-0.29%)
Jul 25, 2018 5.795 5.879 5.786 5.829 17,633 +0.03(+0.44%)
Jul 24, 2018 5.846 5.871 5.786 5.803 41,602 -0.06(-1.01%)
Jul 23, 2018 5.879 5.879 5.804 5.863 16,963 +0.01(+0.14%)
Jul 20, 2018 5.896 5.905 5.795 5.854 12,068 -0.02(-0.29%)
Jul 19, 2018 5.864 5.922 5.814 5.871 18,998 +0.01(+0.14%)
Jul 18, 2018 5.829 5.929 5.797 5.863 41,224 +0.07(+1.17%)
Jul 17, 2018 5.955 6.040 5.786 5.795 36,251 -0.20(-3.38%)
Jul 16, 2018 5.998 6.031 5.913 5.998 15,684 +0.03(+0.57%)
Jul 13, 2018 6.031 6.040 5.964 5.964 19,985 -0.03(-0.56%)
Jul 12, 2018 6.031 6.040 5.964 5.998 52,326 -0.02(-0.28%)
Jul 11, 2018 5.981 6.040 5.923 6.015 34,826 +0.07(+1.14%)
Jul 10, 2018 5.981 6.031 5.947 5.947 30,785 -0.01(-0.14%)
Jul 09, 2018 6.031 6.040 5.955 5.955 37,332 -0.08(-1.26%)
Jul 06, 2018 5.998 6.040 5.972 6.031 37,796 +0.03(+0.56%)
Jul 05, 2018 5.998 5.998 5.964 5.998 37,764 +0.00(+0.00%)
Jul 03, 2018 5.998 5.998 5.998 0 +0.09(+1.57%)
Jul 02, 2018 5.913 5.913 5.857 5.905 27,812 +0.01(+0.14%)
Jun 29, 2018 5.803 5.905 5.803 5.896 24,328 +0.13(+2.20%)
Jun 28, 2018 5.913 5.913 5.761 5.770 36,512 -0.11(-1.87%)
Jun 27, 2018 5.846 5.913 5.846 5.879 16,798 +0.07(+1.16%)
Jun 26, 2018 5.854 5.913 5.812 5.812 47,996 -0.10(-1.71%)
Jun 25, 2018 5.803 5.913 5.803 5.913 49,590 +0.05(+0.86%)
Jun 22, 2018 5.752 5.913 5.752 5.863 82,811 -0.05(-0.86%)
Jun 21, 2018 5.829 5.913 5.778 5.913 37,396 +0.08(+1.30%)
Jun 20, 2018 5.863 5.913 5.719 5.837 82,892 -0.03(-0.43%)
Jun 19, 2018 5.820 5.879 5.744 5.863 27,739 +0.08(+1.46%)
Jun 18, 2018 5.795 5.812 5.744 5.778 13,393 +0.02(+0.29%)
Jun 15, 2018 5.888 5.740 5.761 40,252 +0.03(+0.59%)
Jun 14, 2018 5.727 5.837 5.601 5.727 84,962 +0.08(+1.50%)
Jun 13, 2018 5.751 5.776 5.643 5.643 29,417 -0.12(-2.02%)
Jun 12, 2018 5.784 5.801 5.726 5.759 56,766 -0.01(-0.14%)
Jun 11, 2018 5.734 5.784 5.726 5.767 76,806 +0.03(+0.58%)
Jun 08, 2018 5.676 5.767 5.676 5.734 30,118 +0.07(+1.32%)
Jun 07, 2018 5.643 5.784 5.626 5.659 52,099 +0.01(+0.15%)
Jun 06, 2018 5.626 5.726 5.626 5.651 25,218 +0.04(+0.74%)
Jun 05, 2018 5.693 5.709 5.585 5.610 46,721 -0.06(-1.02%)
Jun 04, 2018 5.618 5.684 5.543 5.668 35,081 +0.09(+1.64%)
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.