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 (%)
May 31, 2019 6.335 6.389 6.275 6.309 21,181 -0.03(-0.42%)
May 30, 2019 6.291 6.335 6.264 6.335 24,964 +0.08(+1.28%)
May 29, 2019 6.335 6.353 6.246 6.255 28,058 -0.08(-1.27%)
May 28, 2019 6.282 6.380 6.282 6.335 32,592 +0.01(+0.14%)
May 24, 2019 6.326 6.326 6.255 6.326 13,560 +0.05(+0.85%)
May 23, 2019 6.249 6.326 6.249 6.273 20,533 -0.03(-0.42%)
May 22, 2019 6.344 6.380 6.282 6.300 16,604 -0.02(-0.28%)
May 21, 2019 6.362 6.416 6.300 6.317 19,405 +0.01(+0.14%)
May 20, 2019 6.407 6.416 6.300 6.309 20,232 -0.11(-1.67%)
May 17, 2019 6.425 6.425 6.335 6.416 36,423 +0.02(+0.28%)
May 16, 2019 6.317 6.398 6.317 6.398 28,698 +0.08(+1.27%)
May 15, 2019 6.300 6.371 6.282 6.317 28,872 -0.03(-0.42%)
May 14, 2019 6.255 6.344 6.242 6.344 59,060 +0.07(+1.07%)
May 13, 2019 6.344 6.353 6.170 6.277 54,230 -0.10(-1.61%)
May 10, 2019 6.335 6.389 6.317 6.380 19,724 +0.04(+0.56%)
May 09, 2019 6.309 6.344 6.291 6.344 23,532 +0.06(+0.99%)
May 08, 2019 6.371 6.371 6.246 6.282 58,283 -0.03(-0.42%)
May 07, 2019 6.425 6.425 6.246 6.309 24,940 -0.08(-1.26%)
May 06, 2019 6.282 6.425 6.246 6.389 33,522 +0.01(+0.14%)
May 03, 2019 6.335 6.408 6.291 6.380 26,560 +0.08(+1.27%)
May 02, 2019 6.309 6.344 6.246 6.300 29,869 -0.01(-0.14%)
May 01, 2019 6.276 6.349 6.273 6.309 20,650 +0.01(+0.14%)
Apr 30, 2019 6.085 6.300 6.085 6.300 33,756 +0.19(+3.07%)
Apr 29, 2019 6.094 6.120 6.023 6.112 10,875 +0.04(+0.74%)
Apr 26, 2019 6.077 6.103 6.050 6.068 14,345 -0.01(-0.15%)
Apr 25, 2019 6.077 6.103 6.041 6.077 15,705 +0.04(+0.59%)
Apr 24, 2019 6.041 6.148 5.978 6.041 31,366 +0.04(+0.59%)
Apr 23, 2019 5.978 6.148 5.969 6.005 40,104 -0.10(-1.61%)
Apr 22, 2019 6.166 6.166 6.032 6.103 38,280 +0.02(+0.29%)
Apr 18, 2019 6.050 6.094 5.959 6.085 13,672 +0.10(+1.64%)
Apr 17, 2019 6.094 6.175 5.943 5.987 27,876 -0.08(-1.32%)
Apr 16, 2019 6.139 6.184 6.048 6.068 32,657 -0.05(-0.87%)
Apr 15, 2019 6.166 6.166 6.026 6.121 41,549 -0.01(-0.15%)
Apr 12, 2019 6.157 6.166 6.023 6.130 43,035 +0.03(+0.44%)
Apr 11, 2019 6.103 6.119 6.058 6.103 48,717 +0.07(+1.18%)
Apr 10, 2019 6.094 6.112 6.023 6.032 18,077 -0.03(-0.44%)
Apr 09, 2019 6.112 6.130 6.041 6.059 41,634 -0.01(-0.15%)
Apr 08, 2019 6.085 6.130 6.041 6.068 38,134 -0.11(-1.73%)
Apr 05, 2019 6.175 6.175 6.112 6.175 42,362 +0.02(+0.29%)
Apr 04, 2019 6.068 6.175 6.037 6.157 41,087 +0.12(+1.92%)
Apr 03, 2019 6.112 6.175 5.987 6.041 32,873 -0.06(-1.02%)
Apr 02, 2019 6.059 6.112 5.968 6.103 16,416 +0.03(+0.44%)
Apr 01, 2019 6.085 6.103 5.898 6.077 57,457 +0.00(+0.00%)
Mar 29, 2019 5.978 6.112 5.934 6.077 25,664 +0.10(+1.64%)
Mar 28, 2019 5.978 5.978 5.907 5.978 22,879 +0.04(+0.60%)
Mar 27, 2019 5.969 5.969 5.853 5.943 13,669 +0.00(+0.02%)
Mar 26, 2019 5.925 5.978 5.845 5.941 34,976 +0.02(+0.28%)
Mar 25, 2019 5.934 5.961 5.836 5.925 38,220 +0.03(+0.53%)
Mar 22, 2019 5.943 5.969 5.889 5.894 20,396 -0.07(-1.12%)
Mar 21, 2019 5.996 6.068 5.943 5.961 34,672 -0.03(-0.45%)
Mar 20, 2019 5.907 6.054 5.862 5.987 40,786 +0.09(+1.51%)
Mar 19, 2019 5.961 5.978 5.889 5.898 61,038 -0.04(-0.75%)
Mar 18, 2019 5.880 5.952 5.800 5.943 158,054 +0.08(+1.37%)
Mar 15, 2019 5.853 6.085 5.679 5.862 84,949 -0.02(-0.30%)
Mar 14, 2019 5.862 5.889 5.764 5.880 36,973 +0.08(+1.46%)
Mar 13, 2019 5.769 5.857 5.769 5.795 35,618 +0.01(+0.15%)
Mar 12, 2019 5.769 5.865 5.753 5.787 44,242 +0.02(+0.30%)
Mar 11, 2019 5.752 5.997 5.734 5.769 46,474 +0.04(+0.61%)
Mar 08, 2019 5.734 5.734 5.647 5.734 29,585 +0.03(+0.46%)
Mar 07, 2019 5.778 5.778 5.699 5.708 39,662 -0.06(-1.06%)
Mar 06, 2019 5.708 5.778 5.655 5.769 37,307 +0.07(+1.23%)
Mar 05, 2019 5.655 5.734 5.638 5.699 24,962 +0.03(+0.46%)
Mar 04, 2019 5.778 5.848 5.620 5.673 90,195 -0.09(-1.52%)
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.