Skip to main content

Sotherly Hotels (NQ: SOHO )

1.200 +0.030 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.180 1.210 1.170 1.200 71,951 +0.03(+2.56%)
Jun 20, 2024 1.180 1.200 1.090 1.170 88,275 -0.04(-3.31%)
Jun 18, 2024 1.200 1.230 1.197 1.210 45,121 -0.01(-0.82%)
Jun 17, 2024 1.220 1.230 1.200 1.220 23,018 +0.02(+1.67%)
Jun 14, 2024 1.220 1.230 1.185 1.200 50,862 -0.01(-0.83%)
Jun 13, 2024 1.210 1.230 1.181 1.210 22,266 -0.03(-2.43%)
Jun 12, 2024 1.270 1.270 1.230 1.240 4,818 -0.02(-1.58%)
Jun 11, 2024 1.250 1.275 1.200 1.260 47,068 +0.00(+0.00%)
Jun 10, 2024 1.260 1.280 1.220 1.260 101,319 -0.04(-3.08%)
Jun 07, 2024 1.260 1.320 1.260 1.300 26,216 -0.02(-1.60%)
Jun 06, 2024 1.280 1.330 1.280 1.321 19,645 +0.00(+0.08%)
Jun 05, 2024 1.360 1.369 1.310 1.320 16,304 -0.03(-2.58%)
Jun 04, 2024 1.340 1.360 1.320 1.355 32,810 -0.01(-0.37%)
Jun 03, 2024 1.340 1.360 1.310 1.360 42,882 +0.00(+0.00%)
May 31, 2024 1.370 1.370 1.340 1.360 30,079 -0.01(-0.73%)
May 30, 2024 1.380 1.390 1.370 1.370 8,319 -0.03(-2.14%)
May 29, 2024 1.370 1.400 1.310 1.400 35,838 +0.04(+2.94%)
May 28, 2024 1.390 1.425 1.360 1.360 15,422 -0.05(-3.55%)
May 24, 2024 1.400 1.425 1.380 1.410 13,131 +0.02(+1.44%)
May 23, 2024 1.400 1.410 1.380 1.390 26,057 -0.01(-0.36%)
May 22, 2024 1.420 1.440 1.380 1.395 43,502 -0.00(-0.36%)
May 21, 2024 1.460 1.460 1.390 1.400 30,567 -0.04(-2.78%)
May 20, 2024 1.410 1.444 1.390 1.440 10,662 +0.01(+0.70%)
May 17, 2024 1.400 1.440 1.380 1.430 17,161 +0.03(+2.14%)
May 16, 2024 1.400 1.440 1.390 1.400 16,748 +0.01(+0.72%)
May 15, 2024 1.400 1.421 1.380 1.390 23,155 -0.01(-0.71%)
May 14, 2024 1.400 1.420 1.350 1.400 23,487 +0.00(+0.00%)
May 13, 2024 1.410 1.440 1.370 1.400 29,928 -0.04(-2.44%)
May 10, 2024 1.450 1.476 1.430 1.435 9,350 +0.01(+0.35%)
May 09, 2024 1.450 1.470 1.430 1.430 40,980 +0.00(+0.00%)
May 08, 2024 1.430 1.460 1.410 1.430 14,473 +0.02(+1.42%)
May 07, 2024 1.430 1.450 1.410 1.410 25,016 +0.01(+0.71%)
May 06, 2024 1.420 1.460 1.400 1.400 40,491 +0.00(+0.00%)
May 03, 2024 1.390 1.420 1.380 1.400 27,137 +0.02(+1.45%)
May 02, 2024 1.410 1.422 1.320 1.380 82,599 +0.00(+0.00%)
May 01, 2024 1.336 1.425 1.310 1.380 119,191 +0.06(+4.55%)
Apr 30, 2024 1.210 1.320 1.210 1.320 7,616 +0.02(+1.54%)
Apr 29, 2024 1.280 1.310 1.263 1.300 24,990 -0.01(-0.83%)
Apr 26, 2024 1.310 1.311 1.250 1.311 36,774 +0.02(+1.62%)
Apr 25, 2024 1.280 1.300 1.250 1.290 20,649 -0.05(-3.73%)
Apr 24, 2024 1.310 1.340 1.300 1.340 23,933 +0.07(+5.51%)
Apr 23, 2024 1.228 1.350 1.228 1.270 61,573 +0.03(+2.42%)
Apr 22, 2024 1.150 1.320 1.130 1.240 66,322 +0.06(+5.08%)
Apr 19, 2024 1.220 1.267 1.180 1.180 16,474 -0.02(-1.67%)
Apr 18, 2024 1.170 1.229 1.170 1.200 16,088 +0.03(+2.56%)
Apr 17, 2024 1.200 1.209 1.160 1.170 34,795 -0.03(-2.50%)
Apr 16, 2024 1.210 1.260 1.200 1.200 18,251 -0.03(-2.44%)
Apr 15, 2024 1.300 1.322 1.220 1.230 75,096 -0.02(-1.60%)
Apr 12, 2024 1.290 1.290 1.250 1.250 48,761 -0.05(-3.85%)
Apr 11, 2024 1.350 1.380 1.290 1.300 49,922 -0.03(-2.26%)
Apr 10, 2024 1.330 1.390 1.330 1.330 35,831 -0.05(-3.62%)
Apr 09, 2024 1.380 1.390 1.363 1.380 23,841 +0.00(+0.00%)
Apr 08, 2024 1.400 1.400 1.360 1.380 17,642 -0.02(-1.08%)
Apr 05, 2024 1.390 1.415 1.385 1.395 15,551 +0.01(+0.36%)
Apr 04, 2024 1.360 1.429 1.360 1.390 15,780 +0.02(+1.46%)
Apr 03, 2024 1.420 1.446 1.350 1.370 24,838 -0.04(-2.84%)
Apr 02, 2024 1.420 1.430 1.400 1.410 15,922 -0.02(-1.40%)
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.