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 3, 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 (%)
Apr 30, 2018 5.319 5.485 5.319 5.369 90,473 -0.02(-0.31%)
Apr 27, 2018 5.402 5.482 5.377 5.386 31,978 +0.00(+0.00%)
Apr 26, 2018 5.394 5.518 5.363 5.386 36,355 +0.00(+0.00%)
Apr 25, 2018 5.460 5.476 5.352 5.386 90,809 -0.07(-1.22%)
Apr 24, 2018 5.543 5.601 5.362 5.452 39,388 -0.11(-2.00%)
Apr 23, 2018 5.568 5.676 5.444 5.564 39,121 -0.01(-0.23%)
Apr 20, 2018 5.610 5.718 5.485 5.576 41,094 -0.07(-1.18%)
Apr 19, 2018 5.701 5.767 5.610 5.643 36,202 -0.03(-0.58%)
Apr 18, 2018 5.610 5.718 5.543 5.676 39,181 +0.05(+0.88%)
Apr 17, 2018 5.726 5.726 5.527 5.626 86,952 -0.02(-0.29%)
Apr 16, 2018 5.560 5.684 5.557 5.643 41,893 +0.07(+1.34%)
Apr 13, 2018 5.560 5.651 5.518 5.568 52,499 +0.05(+0.90%)
Apr 12, 2018 5.784 5.801 5.509 5.518 91,778 -0.27(-4.59%)
Apr 11, 2018 5.776 5.801 5.751 5.784 21,068 -0.02(-0.29%)
Apr 10, 2018 5.767 5.842 5.684 5.801 71,923 +0.07(+1.16%)
Apr 09, 2018 5.809 5.809 5.709 5.734 68,150 -0.06(-1.00%)
Apr 06, 2018 5.726 5.809 5.668 5.792 74,776 +0.09(+1.60%)
Apr 05, 2018 5.651 5.759 5.568 5.701 64,135 +0.02(+0.44%)
Apr 04, 2018 5.726 5.809 5.614 5.676 39,369 -0.10(-1.72%)
Apr 03, 2018 5.684 5.801 5.618 5.776 44,253 +0.09(+1.61%)
Apr 02, 2018 5.767 5.776 5.568 5.684 56,222 -0.06(-1.01%)
Mar 29, 2018 5.742 5.742 5.742 0 +0.00(+0.00%)
Mar 28, 2018 5.510 5.825 5.494 5.742 193,320 +0.21(+3.75%)
Mar 27, 2018 5.444 5.626 5.394 5.535 212,321 +0.12(+2.14%)
Mar 26, 2018 5.336 5.427 5.269 5.419 192,870 +0.19(+3.65%)
Mar 23, 2018 5.228 5.261 5.186 5.228 31,593 +0.02(+0.48%)
Mar 22, 2018 5.145 5.228 5.137 5.203 23,646 +0.02(+0.48%)
Mar 21, 2018 5.203 5.236 5.029 5.178 23,301 -0.04(-0.79%)
Mar 20, 2018 5.165 5.294 5.165 5.220 21,622 -0.01(-0.16%)
Mar 19, 2018 5.261 5.267 5.195 5.228 32,366 -0.02(-0.32%)
Mar 16, 2018 5.178 5.278 5.087 5.245 24,308 +0.06(+1.12%)
Mar 15, 2018 5.178 5.211 5.103 5.186 14,866 +0.00(+0.00%)
Mar 14, 2018 5.311 5.311 5.103 5.186 22,738 -0.02(-0.40%)
Mar 13, 2018 5.109 5.215 5.061 5.207 37,730 +0.11(+2.24%)
Mar 12, 2018 5.020 5.158 4.963 5.093 70,706 +0.12(+2.46%)
Mar 09, 2018 5.003 5.011 4.906 4.971 30,028 -0.01(-0.16%)
Mar 08, 2018 5.044 5.060 4.979 4.979 10,238 -0.04(-0.81%)
Mar 07, 2018 5.052 5.020 38,388 +0.10(+1.99%)
Mar 06, 2018 4.946 5.028 4.914 4.922 34,585 -0.01(-0.17%)
Mar 05, 2018 5.020 5.085 4.906 4.930 36,954 -0.08(-1.63%)
Mar 02, 2018 4.963 5.036 4.955 5.012 11,441 +0.02(+0.33%)
Mar 01, 2018 4.915 5.077 4.898 4.995 26,581 +0.05(+0.99%)
Feb 28, 2018 5.003 5.062 4.889 4.946 43,291 -0.04(-0.82%)
Feb 27, 2018 5.052 5.215 4.938 4.987 85,955 +0.02(+0.33%)
Feb 26, 2018 4.873 4.987 4.873 4.971 38,466 +0.02(+0.49%)
Feb 23, 2018 4.914 4.955 4.857 4.946 22,299 +0.07(+1.50%)
Feb 22, 2018 4.881 4.963 4.865 4.873 37,202 +0.02(+0.50%)
Feb 21, 2018 4.999 4.999 4.808 4.849 71,239 -0.12(-2.46%)
Feb 20, 2018 4.987 5.109 4.971 4.971 46,031 -0.07(-1.45%)
Feb 16, 2018 5.044 5.044 5.044 0 +0.01(+0.16%)
Feb 15, 2018 4.971 5.077 4.971 5.036 32,374 +0.02(+0.49%)
Feb 14, 2018 5.036 5.069 5.012 5.012 18,321 -0.06(-1.13%)
Feb 13, 2018 4.995 5.093 4.955 5.069 32,067 +0.07(+1.47%)
Feb 12, 2018 5.101 5.109 4.923 4.995 83,045 -0.08(-1.61%)
Feb 09, 2018 4.946 5.077 4.816 5.077 45,911 +0.18(+3.66%)
Feb 08, 2018 5.025 5.045 4.898 4.898 23,913 +0.00(+0.00%)
Feb 07, 2018 4.881 4.881 4.881 4.898 42,459 +0.03(+0.67%)
Feb 06, 2018 4.841 4.926 4.808 4.865 73,542 -0.03(-0.67%)
Feb 05, 2018 4.971 5.044 4.865 4.898 58,274 -0.07(-1.48%)
Feb 02, 2018 5.061 5.061 4.971 4.971 68,159 -0.08(-1.61%)
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.