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

Sotherly Hotels Inc Perp Pfd Ser D (NQ: SOHON )

19.71 -0.04 (-0.20%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 31, 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, 2020 5.621 6.165 5.416 5.919 26,327 +0.30(+5.29%)
Apr 29, 2020 5.868 6.225 5.273 5.621 60,947 -0.25(-4.20%)
Apr 28, 2020 5.953 6.029 5.555 5.868 8,106 -0.17(-2.82%)
Apr 27, 2020 6.165 6.165 6.038 6.038 1,325 +0.04(+0.71%)
Apr 24, 2020 6.072 6.080 5.987 5.995 2,939 -0.09(-1.40%)
Apr 23, 2020 7.441 7.441 6.080 6.080 27,938 +0.13(+2.14%)
Apr 22, 2020 6.995 6.995 5.842 5.953 9,377 -0.60(-9.21%)
Apr 21, 2020 6.931 7.577 6.378 6.557 5,007 -0.33(-4.81%)
Apr 20, 2020 7.313 7.313 6.855 6.888 5,974 -0.60(-7.95%)
Apr 17, 2020 7.739 7.773 7.399 7.484 7,290 -0.50(-6.28%)
Apr 16, 2020 8.895 8.895 7.756 7.985 6,832 -0.20(-2.39%)
Apr 15, 2020 9.593 9.593 7.730 8.181 5,213 -1.10(-11.81%)
Apr 14, 2020 10.43 10.43 8.929 9.277 18,379 -0.50(-5.14%)
Apr 13, 2020 10.84 10.84 8.717 9.780 15,674 -1.06(-9.80%)
Apr 09, 2020 7.654 11.46 7.441 10.84 27,633 +3.19(+41.67%)
Apr 08, 2020 6.199 8.657 6.191 7.654 20,519 +0.77(+11.11%)
Apr 07, 2020 6.378 6.888 6.327 6.888 29,032 +0.79(+12.97%)
Apr 06, 2020 5.082 6.378 5.082 6.097 8,430 +0.71(+13.09%)
Apr 03, 2020 4.533 5.400 4.533 5.392 3,762 -0.48(-8.12%)
Apr 02, 2020 5.953 7.194 5.857 5.868 21,164 -0.05(-0.86%)
Apr 01, 2020 5.667 5.987 5.119 5.919 14,570 -0.25(-4.00%)
Mar 31, 2020 6.310 6.591 5.953 6.165 7,863 -0.54(-8.08%)
Mar 30, 2020 5.298 6.990 5.298 6.707 10,496 +0.82(+13.87%)
Mar 27, 2020 5.893 6.538 5.540 5.890 15,287 +0.35(+6.31%)
Mar 26, 2020 5.717 7.044 5.540 5.540 13,340 +0.47(+9.37%)
Mar 25, 2020 4.266 6.648 4.266 5.066 24,782 +1.19(+30.61%)
Mar 24, 2020 3.934 4.329 3.562 3.878 7,823 +0.55(+16.67%)
Mar 23, 2020 3.957 4.115 3.245 3.324 10,831 -0.63(-16.00%)
Mar 20, 2020 3.242 4.551 3.150 3.957 18,699 +0.99(+33.33%)
Mar 19, 2020 2.517 3.471 2.406 2.968 21,272 +0.54(+22.15%)
Mar 18, 2020 4.628 4.628 1.979 2.430 76,448 -2.71(-52.70%)
Mar 17, 2020 5.010 5.240 4.630 5.137 29,087 -0.21(-3.85%)
Mar 16, 2020 6.253 6.288 5.343 5.343 29,733 -1.39(-20.65%)
Mar 13, 2020 6.957 7.391 5.883 6.733 27,164 +1.73(+34.59%)
Mar 12, 2020 10.37 10.37 4.997 5.003 22,658 -6.71(-57.29%)
Mar 11, 2020 14.50 14.95 10.09 11.71 44,793 -3.32(-22.11%)
Mar 10, 2020 16.49 16.50 14.44 15.04 12,074 -0.86(-5.43%)
Mar 09, 2020 17.46 17.46 15.90 15.90 9,578 -2.32(-12.75%)
Mar 06, 2020 18.68 18.80 18.20 18.22 8,465 -0.62(-3.27%)
Mar 05, 2020 19.00 19.09 18.80 18.84 6,092 -0.16(-0.82%)
Mar 04, 2020 19.19 19.35 18.80 19.00 21,436 -0.36(-1.84%)
Mar 03, 2020 19.13 19.62 19.00 19.35 9,487 +0.44(+2.30%)
Mar 02, 2020 19.31 19.46 17.45 18.92 16,383 -0.45(-2.30%)
Feb 28, 2020 19.82 19.82 18.50 19.36 34,239 -0.86(-4.25%)
Feb 27, 2020 19.92 20.25 19.80 20.22 7,964 -0.11(-0.52%)
Feb 26, 2020 20.02 20.38 20.02 20.33 15,968 +0.30(+1.50%)
Feb 25, 2020 20.57 20.57 20.02 20.02 14,463 -0.55(-2.69%)
Feb 24, 2020 20.58 20.92 20.38 20.58 31,203 -0.46(-2.16%)
Feb 21, 2020 21.02 21.03 20.90 21.03 1,389 -0.14(-0.65%)
Feb 20, 2020 20.90 21.17 20.83 21.17 6,882 +0.25(+1.17%)
Feb 19, 2020 20.79 20.94 20.79 20.93 2,366 +0.05(+0.23%)
Feb 18, 2020 20.97 20.97 20.83 20.88 1,853 -0.06(-0.26%)
Feb 14, 2020 21.16 21.16 20.79 20.93 16,803 -0.32(-1.53%)
Feb 13, 2020 21.12 21.27 21.04 21.26 4,965 +0.11(+0.54%)
Feb 12, 2020 21.16 21.16 21.14 21.14 972 +0.01(+0.02%)
Feb 11, 2020 21.11 21.21 21.01 21.14 2,058 +0.02(+0.10%)
Feb 07, 2020 21.12 21.12 21.12 0 +0.03(+0.16%)
Feb 06, 2020 21.04 21.37 21.04 21.09 1,144 -0.08(-0.37%)
Feb 05, 2020 21.04 21.19 20.99 21.16 8,223 -0.19(-0.89%)
Feb 04, 2020 21.37 21.37 21.35 21.35 1,063 -0.02(-0.07%)
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.