Skip to main content

Sotherly Hotels Inc. - Common Stock (NQ:SOHO)

0.9500 -0.0451 (-4.53%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.030 1.040 0.9441 0.9500 12,943 -0.05(-4.53%)
Jun 27, 2025 1.030 1.030 0.9800 0.9951 25,454 -0.02(-1.96%)
Jun 26, 2025 1.090 1.090 0.9405 1.015 54,116 -0.04(-3.33%)
Jun 25, 2025 1.040 1.070 1.025 1.050 7,880 -0.02(-1.87%)
Jun 24, 2025 1.040 1.080 1.030 1.070 106,815 +0.00(+0.00%)
Jun 23, 2025 0.9700 1.070 0.9700 1.070 121,760 +0.07(+7.00%)
Jun 20, 2025 1.040 1.040 0.9256 1.000 67,348 -0.04(-3.85%)
Jun 18, 2025 0.9167 1.060 0.8813 1.040 159,368 +0.09(+10.04%)
Jun 17, 2025 0.8700 0.9600 0.8422 0.9451 76,606 +0.11(+12.55%)
Jun 16, 2025 0.8570 0.9000 0.8270 0.8397 11,603 -0.02(-2.36%)
Jun 13, 2025 0.8800 0.8900 0.8520 0.8600 9,014 -0.02(-2.36%)
Jun 12, 2025 0.8603 0.8900 0.8600 0.8808 7,011 +0.02(+2.42%)
Jun 11, 2025 0.8899 0.8900 0.8507 0.8600 16,307 +0.01(+1.18%)
Jun 10, 2025 0.8400 0.8900 0.7600 0.8500 46,289 -0.02(-1.79%)
Jun 09, 2025 0.8899 0.8900 0.8351 0.8655 6,592 +0.04(+4.86%)
Jun 06, 2025 0.8501 0.8746 0.8115 0.8254 42,590 -0.00(-0.55%)
Jun 05, 2025 0.8800 0.8800 0.8300 0.8300 25,317 -0.00(-0.55%)
Jun 04, 2025 0.8100 0.8750 0.8100 0.8346 35,126 -0.01(-0.64%)
Jun 03, 2025 0.7801 0.8911 0.7601 0.8400 153,201 +0.06(+7.90%)
Jun 02, 2025 0.7600 0.7900 0.7600 0.7785 7,103 -0.01(-1.46%)
May 30, 2025 0.7800 0.7999 0.7722 0.7900 10,791 +0.02(+2.60%)
May 29, 2025 0.7510 0.7999 0.7201 0.7700 11,737 +0.02(+2.53%)
May 28, 2025 0.7501 0.7560 0.7201 0.7510 44,311 +0.00(+0.13%)
May 27, 2025 0.7800 0.7900 0.6998 0.7500 504,553 -0.04(-4.64%)
May 23, 2025 0.7600 0.8099 0.7302 0.7865 38,944 +0.01(+1.14%)
May 22, 2025 0.7600 0.7953 0.7600 0.7776 14,815 -0.00(-0.31%)
May 21, 2025 0.7700 0.8200 0.7600 0.7800 4,479 -0.02(-2.50%)
May 20, 2025 0.8300 0.8300 0.7646 0.8000 22,066 +0.02(+2.70%)
May 19, 2025 0.7400 0.8132 0.7400 0.7790 19,446 +0.02(+2.95%)
May 16, 2025 0.7800 0.7977 0.7531 0.7567 61,601 -0.02(-2.99%)
May 15, 2025 0.7201 0.8000 0.7201 0.7800 33,276 -0.01(-1.61%)
May 14, 2025 0.7100 0.8299 0.7100 0.7928 22,222 -0.01(-0.90%)
May 13, 2025 0.7900 0.8300 0.7500 0.8000 90,618 +0.01(+1.05%)
May 12, 2025 0.7309 0.7917 0.7000 0.7917 13,500 +0.05(+7.25%)
May 09, 2025 0.7441 0.7500 0.7261 0.7382 17,480 -0.01(-1.03%)
May 08, 2025 0.7204 0.7559 0.7204 0.7459 1,243 -0.01(-0.81%)
May 07, 2025 0.7391 0.7520 0.7391 0.7520 3,699 +0.02(+3.00%)
May 06, 2025 0.7000 0.7411 0.7000 0.7301 17,157 +0.01(+1.39%)
May 05, 2025 0.7500 0.7510 0.7101 0.7201 6,882 -0.05(-5.98%)
May 02, 2025 0.7422 0.7950 0.7422 0.7659 8,895 +0.02(+3.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.