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

Sotherly Hotels (NQ: SOHO )

0.9566 -0.0334 (-3.37%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 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 (%)
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%)
Oct 01, 2024 1.200 1.220 1.170 1.200 59,204 -0.01(-0.83%)
Sep 30, 2024 1.240 1.240 1.160 1.210 104,092 -0.02(-1.22%)
Sep 27, 2024 1.280 1.280 1.220 1.225 58,070 -0.00(-0.41%)
Sep 26, 2024 1.230 1.250 1.230 1.230 25,248 -0.02(-1.60%)
Sep 25, 2024 1.290 1.290 1.245 1.250 15,210 +0.01(+0.81%)
Sep 24, 2024 1.290 1.290 1.240 1.240 42,106 -0.02(-1.59%)
Sep 23, 2024 1.330 1.330 1.230 1.260 52,349 -0.05(-3.82%)
Sep 20, 2024 1.250 1.310 1.250 1.310 208,529 +0.07(+5.65%)
Sep 19, 2024 1.218 1.320 1.200 1.240 82,618 +0.05(+4.20%)
Sep 18, 2024 1.240 1.250 1.190 1.190 30,915 -0.04(-3.25%)
Sep 17, 2024 1.250 1.250 1.230 1.230 59,050 +0.00(+0.00%)
Sep 16, 2024 1.180 1.250 1.180 1.230 106,558 +0.04(+3.80%)
Sep 13, 2024 1.190 1.190 1.176 1.185 9,537 +0.00(+0.00%)
Sep 12, 2024 1.180 1.188 1.170 1.185 8,319 +0.01(+0.43%)
Sep 11, 2024 1.180 1.180 1.170 1.180 13,675 +0.01(+0.85%)
Sep 10, 2024 1.180 1.190 1.170 1.170 16,698 -0.01(-0.85%)
Sep 09, 2024 1.170 1.198 1.160 1.180 5,104 -0.02(-1.26%)
Sep 06, 2024 1.200 1.210 1.190 1.195 11,754 -0.02(-2.05%)
Sep 05, 2024 1.240 1.240 1.210 1.220 28,359 -0.02(-1.61%)
Sep 04, 2024 1.230 1.240 1.216 1.240 38,384 +0.01(+0.81%)
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.