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

Sotherly Hotels (NQ: SOHO )

1.400 +0.020 (+1.45%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 2, 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, 2022 1.800 1.840 1.780 1.800 50,041 +0.03(+1.69%)
May 27, 2022 1.740 1.790 1.740 1.770 26,729 +0.04(+2.31%)
May 26, 2022 1.710 1.750 1.640 1.730 26,792 +0.02(+1.17%)
May 25, 2022 1.710 1.750 1.692 1.710 13,914 +0.03(+1.79%)
May 24, 2022 1.740 1.750 1.660 1.680 24,056 -0.04(-2.33%)
May 23, 2022 1.750 1.760 1.700 1.720 32,833 -0.02(-1.15%)
May 20, 2022 1.830 1.899 1.720 1.740 56,374 -0.09(-5.18%)
May 19, 2022 1.750 1.920 1.750 1.835 48,129 +0.04(+2.51%)
May 18, 2022 1.860 1.940 1.770 1.790 57,844 -0.14(-7.01%)
May 17, 2022 1.900 1.940 1.890 1.925 32,032 +0.05(+2.39%)
May 16, 2022 1.890 1.920 1.870 1.880 24,180 +0.02(+1.08%)
May 13, 2022 1.840 1.863 1.770 1.860 29,649 +0.09(+5.08%)
May 12, 2022 1.770 1.880 1.700 1.770 71,356 +0.06(+3.51%)
May 11, 2022 1.650 1.790 1.650 1.710 56,508 +0.04(+2.40%)
May 10, 2022 1.870 1.910 1.600 1.670 231,085 -0.19(-9.97%)
May 09, 2022 1.940 1.940 1.840 1.855 39,599 -0.07(-3.89%)
May 06, 2022 1.900 1.940 1.850 1.930 48,736 +0.05(+2.66%)
May 05, 2022 1.920 2.000 1.839 1.880 44,923 -0.04(-2.13%)
May 04, 2022 1.930 1.930 1.852 1.921 41,273 +0.01(+0.58%)
May 03, 2022 1.940 1.940 1.900 1.910 33,580 -0.02(-1.04%)
May 02, 2022 1.940 1.980 1.900 1.930 48,487 -0.03(-1.53%)
Apr 29, 2022 1.970 2.000 1.940 1.960 26,315 -0.02(-1.01%)
Apr 28, 2022 1.970 1.980 1.900 1.980 42,091 +0.04(+2.06%)
Apr 27, 2022 1.940 2.010 1.920 1.940 28,063 +0.02(+1.04%)
Apr 26, 2022 1.990 1.990 1.920 1.920 35,914 -0.07(-3.52%)
Apr 25, 2022 1.980 2.000 1.960 1.990 53,403 -0.01(-0.50%)
Apr 22, 2022 2.000 2.040 1.950 2.000 63,709 -0.01(-0.50%)
Apr 21, 2022 2.060 2.060 2.005 2.010 79,265 -0.05(-2.19%)
Apr 20, 2022 2.060 2.060 2.030 2.055 31,291 -0.01(-0.72%)
Apr 19, 2022 2.050 2.100 2.020 2.070 73,042 +0.02(+0.98%)
Apr 18, 2022 2.050 2.080 2.010 2.050 55,533 -0.03(-1.44%)
Apr 14, 2022 2.080 2.110 2.070 2.080 51,456 +0.01(+0.48%)
Apr 13, 2022 2.110 2.110 2.070 2.070 90,575 -0.04(-1.90%)
Apr 12, 2022 2.110 2.130 2.090 2.110 19,466 +0.01(+0.48%)
Apr 11, 2022 2.090 2.170 2.090 2.100 26,631 -0.02(-0.94%)
Apr 08, 2022 2.080 2.150 2.080 2.120 31,779 +0.02(+0.95%)
Apr 07, 2022 2.120 2.170 2.090 2.100 112,818 -0.03(-1.41%)
Apr 06, 2022 2.150 2.170 2.111 2.130 42,018 -0.02(-0.93%)
Apr 05, 2022 2.180 2.180 2.110 2.150 148,069 +0.01(+0.47%)
Apr 04, 2022 2.170 2.180 2.080 2.140 80,496 +0.03(+1.42%)
Apr 01, 2022 2.100 2.150 2.070 2.110 63,272 +0.05(+2.43%)
Mar 31, 2022 2.050 2.090 2.040 2.060 55,196 +0.02(+0.98%)
Mar 30, 2022 2.070 2.070 2.010 2.040 87,181 +0.02(+0.99%)
Mar 29, 2022 2.030 2.092 2.020 2.020 77,470 -0.01(-0.49%)
Mar 28, 2022 2.030 2.080 2.010 2.030 77,259 -0.04(-1.93%)
Mar 25, 2022 2.160 2.160 2.010 2.070 171,956 -0.09(-4.17%)
Mar 24, 2022 2.120 2.170 2.090 2.160 158,168 +0.07(+3.35%)
Mar 23, 2022 2.090 2.159 2.090 2.090 56,011 -0.05(-2.34%)
Mar 22, 2022 2.150 2.180 2.080 2.140 54,131 +0.02(+0.94%)
Mar 21, 2022 2.100 2.190 2.100 2.120 47,860 -0.01(-0.47%)
Mar 18, 2022 2.080 2.140 2.070 2.130 38,669 -0.01(-0.47%)
Mar 17, 2022 2.180 2.182 2.090 2.140 70,376 -0.01(-0.47%)
Mar 16, 2022 2.070 2.180 2.070 2.150 22,361 +0.05(+2.38%)
Mar 15, 2022 2.150 2.160 2.060 2.100 13,509 +0.02(+0.96%)
Mar 14, 2022 2.120 2.180 2.046 2.080 57,568 -0.04(-1.89%)
Mar 11, 2022 2.190 2.230 2.090 2.120 47,897 -0.03(-1.40%)
Mar 10, 2022 2.200 2.240 2.140 2.150 40,832 -0.05(-2.26%)
Mar 09, 2022 2.200 2.290 2.160 2.200 61,826 +0.06(+2.79%)
Mar 08, 2022 2.070 2.190 2.070 2.140 42,455 +0.05(+2.39%)
Mar 07, 2022 2.230 2.230 2.050 2.090 39,070 -0.14(-6.28%)
Mar 04, 2022 2.290 2.290 2.181 2.230 38,335 -0.06(-2.62%)
Mar 03, 2022 2.290 2.420 2.150 2.290 70,177 -0.10(-4.18%)
Mar 02, 2022 2.300 2.400 2.288 2.390 39,474 +0.14(+6.22%)
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.