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

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

0.9869 -0.0431 (-4.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 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 (%)
Dec 26, 2024 0.9700 1.030 0.9700 0.9869 10,325 -0.04(-4.18%)
Dec 24, 2024 0.9930 1.030 0.9930 1.030 15,010 +0.03(+3.00%)
Dec 23, 2024 0.9800 1.039 0.9800 1.000 27,841 -0.02(-1.96%)
Dec 20, 2024 1.030 1.030 0.9721 1.020 34,877 +0.01(+0.98%)
Dec 19, 2024 1.010 1.015 0.9708 1.010 95,126 +0.00(+0.01%)
Dec 18, 2024 1.000 1.019 0.9900 1.010 247,068 -0.02(-1.94%)
Dec 17, 2024 1.030 1.040 0.9900 1.030 115,603 -0.02(-2.37%)
Dec 16, 2024 1.020 1.058 1.005 1.055 62,579 +0.01(+1.24%)
Dec 13, 2024 1.060 1.080 1.030 1.042 23,789 -0.04(-3.51%)
Dec 12, 2024 1.090 1.090 1.020 1.080 32,690 +0.00(+0.00%)
Dec 11, 2024 1.030 1.120 1.030 1.080 99,837 +0.05(+4.85%)
Dec 10, 2024 1.000 1.060 0.9520 1.030 142,795 +0.03(+3.34%)
Dec 09, 2024 0.9635 1.020 0.9423 0.9967 74,798 +0.01(+1.39%)
Dec 06, 2024 1.020 1.020 0.9500 0.9830 142,696 +0.05(+4.80%)
Dec 05, 2024 1.010 1.019 0.9036 0.9380 93,297 +0.03(+3.62%)
Dec 04, 2024 0.8900 0.9166 0.8800 0.9052 141,294 +0.00(+0.04%)
Dec 03, 2024 0.9158 0.9680 0.8940 0.9048 42,253 -0.01(-1.09%)
Dec 02, 2024 0.9451 0.9615 0.9012 0.9148 96,503 +0.01(+1.63%)
Nov 29, 2024 0.9000 0.9350 0.8900 0.9001 120,047 -0.02(-2.16%)
Nov 27, 2024 0.9000 1.000 0.9000 0.9200 157,869 -0.04(-3.83%)
Nov 26, 2024 0.9405 0.9760 0.8639 0.9566 235,842 -0.03(-3.37%)
Nov 25, 2024 0.9900 0.9998 0.9502 0.9900 262,799 -0.02(-1.98%)
Nov 22, 2024 1.030 1.030 0.9900 1.010 36,337 +0.00(+0.00%)
Nov 21, 2024 0.9700 1.010 0.9700 1.010 74,164 +0.04(+4.05%)
Nov 20, 2024 1.010 1.010 0.9664 0.9707 102,851 -0.04(-3.89%)
Nov 19, 2024 1.040 1.089 1.010 1.010 77,598 -0.03(-2.88%)
Nov 18, 2024 1.050 1.060 1.030 1.040 71,001 -0.01(-0.95%)
Nov 15, 2024 1.060 1.060 1.040 1.050 79,850 -0.03(-3.23%)
Nov 14, 2024 1.050 1.104 1.025 1.085 100,000 +0.02(+2.36%)
Nov 13, 2024 1.150 1.160 1.050 1.060 215,588 -0.10(-8.62%)
Nov 12, 2024 1.200 1.230 1.150 1.160 109,202 -0.06(-4.92%)
Nov 11, 2024 1.220 1.260 1.200 1.220 155,631 -0.04(-3.17%)
Nov 08, 2024 1.240 1.281 1.240 1.260 37,266 -0.02(-1.56%)
Nov 07, 2024 1.200 1.300 1.190 1.280 141,969 +0.03(+2.40%)
Nov 06, 2024 1.260 1.279 1.220 1.250 91,995 +0.03(+2.88%)
Nov 05, 2024 1.230 1.255 1.210 1.215 87,047 -0.03(-2.80%)
Nov 04, 2024 1.440 1.445 1.220 1.250 230,228 -0.20(-13.79%)
Nov 01, 2024 1.320 1.490 1.280 1.450 341,563 +0.24(+20.33%)
Oct 31, 2024 1.250 1.270 1.203 1.205 73,112 -0.04(-3.60%)
Oct 30, 2024 1.260 1.290 1.250 1.250 43,179 -0.03(-2.34%)
Oct 29, 2024 1.350 1.350 1.270 1.280 225,267 -0.11(-7.91%)
Oct 28, 2024 1.370 1.420 1.340 1.390 87,833 +0.02(+1.46%)
Oct 25, 2024 1.470 1.470 1.360 1.370 45,782 +0.00(+0.00%)
Oct 24, 2024 1.410 1.537 1.362 1.370 246,088 -0.03(-2.14%)
Oct 23, 2024 1.290 1.410 1.273 1.400 202,218 +0.12(+9.37%)
Oct 22, 2024 1.250 1.290 1.200 1.280 293,821 +0.13(+11.30%)
Oct 21, 2024 1.240 1.245 1.150 1.150 199,881 -0.10(-8.00%)
Oct 18, 2024 1.280 1.280 1.232 1.250 56,452 -0.01(-0.81%)
Oct 17, 2024 1.260 1.278 1.250 1.260 57,529 +0.01(+0.41%)
Oct 16, 2024 1.280 1.290 1.245 1.255 55,866 -0.03(-1.95%)
Oct 15, 2024 1.230 1.290 1.120 1.280 288,367 +0.10(+8.47%)
Oct 14, 2024 1.210 1.230 1.180 1.180 54,710 -0.03(-2.48%)
Oct 11, 2024 1.190 1.250 1.190 1.210 82,711 -0.03(-2.42%)
Oct 10, 2024 1.150 1.250 1.125 1.240 334,871 +0.15(+13.24%)
Oct 09, 2024 1.100 1.120 1.090 1.095 34,104 -0.01(-0.45%)
Oct 08, 2024 1.070 1.120 1.070 1.100 50,273 +0.01(+0.92%)
Oct 07, 2024 1.080 1.090 1.050 1.090 49,724 +0.01(+0.93%)
Oct 04, 2024 1.130 1.130 1.070 1.080 126,003 -0.07(-6.09%)
Oct 03, 2024 1.170 1.180 1.070 1.150 130,779 -0.03(-2.13%)
Oct 02, 2024 1.200 1.200 1.170 1.175 23,592 -0.02(-2.08%)
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 and Conditions.