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 )

19.09 -0.41 (-2.10%)
Streaming Delayed Price Updated: 1:42 PM EDT, Jun 7, 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 (%)
May 29, 2020 7.649 7.695 6.374 6.901 14,237 -0.76(-9.96%)
May 28, 2020 7.003 8.269 7.003 7.665 76,347 +0.87(+12.87%)
May 27, 2020 5.439 6.791 5.397 6.791 40,058 +1.56(+29.92%)
May 26, 2020 4.632 5.941 4.632 5.227 5,330 +0.62(+13.47%)
May 22, 2020 4.759 4.759 4.292 4.606 7,177 -0.00(-0.10%)
May 21, 2020 4.606 4.916 4.537 4.611 4,713 -0.16(-3.38%)
May 20, 2020 4.887 4.887 4.732 4.772 3,238 +0.13(+2.84%)
May 19, 2020 4.980 5.397 4.486 4.640 15,370 -0.33(-6.67%)
May 18, 2020 4.887 5.354 4.823 4.972 17,219 +0.30(+6.36%)
May 15, 2020 4.887 4.887 4.459 4.674 10,001 -0.17(-3.51%)
May 14, 2020 4.275 4.895 4.249 4.844 2,516 +0.20(+4.20%)
May 13, 2020 5.252 5.516 4.530 4.649 7,710 -0.60(-11.49%)
May 12, 2020 5.482 5.572 5.227 5.252 13,021 -0.61(-10.43%)
May 11, 2020 5.949 5.949 5.677 5.864 1,920 -0.15(-2.54%)
May 08, 2020 6.034 6.210 5.737 6.017 25,415 -0.08(-1.26%)
May 07, 2020 5.949 6.157 5.949 6.094 3,415 -0.03(-0.51%)
May 06, 2020 6.162 6.247 6.051 6.125 1,354 -0.20(-3.23%)
May 05, 2020 7.067 7.118 5.958 6.330 12,109 -0.02(-0.25%)
May 04, 2020 5.184 6.544 5.184 6.345 22,740 +0.78(+14.07%)
May 01, 2020 5.856 6.042 5.150 5.563 8,824 -0.35(-5.96%)
Apr 30, 2020 5.618 6.162 5.413 5.915 26,343 +0.30(+5.29%)
Apr 29, 2020 5.864 6.221 5.269 5.618 60,984 -0.25(-4.20%)
Apr 28, 2020 5.949 6.026 5.552 5.864 8,111 -0.17(-2.82%)
Apr 27, 2020 6.162 6.162 6.034 6.034 1,326 +0.04(+0.71%)
Apr 24, 2020 6.068 6.077 5.983 5.992 2,941 -0.08(-1.40%)
Apr 23, 2020 7.437 7.437 6.077 6.077 27,955 +0.13(+2.14%)
Apr 22, 2020 6.991 6.991 5.839 5.949 9,383 -0.60(-9.21%)
Apr 21, 2020 6.927 7.572 6.374 6.553 5,010 -0.33(-4.81%)
Apr 20, 2020 7.309 7.309 6.851 6.884 5,978 -0.59(-7.95%)
Apr 17, 2020 7.734 7.768 7.394 7.479 7,295 -0.50(-6.28%)
Apr 16, 2020 8.890 8.890 7.751 7.980 6,836 -0.20(-2.39%)
Apr 15, 2020 9.587 9.587 7.725 8.176 5,217 -1.09(-11.81%)
Apr 14, 2020 10.43 10.43 8.924 9.271 18,390 -0.50(-5.14%)
Apr 13, 2020 10.84 10.84 8.711 9.774 15,684 -1.06(-9.80%)
Apr 09, 2020 7.649 11.45 7.437 10.84 27,650 +3.19(+41.67%)
Apr 08, 2020 6.196 8.652 6.187 7.649 20,532 +0.76(+11.11%)
Apr 07, 2020 6.374 6.884 6.323 6.884 29,049 +0.79(+12.97%)
Apr 06, 2020 5.078 6.374 5.078 6.094 8,435 +0.71(+13.09%)
Apr 03, 2020 4.530 5.397 4.530 5.388 3,765 -0.48(-8.12%)
Apr 02, 2020 5.949 7.190 5.853 5.864 21,176 -0.05(-0.86%)
Apr 01, 2020 5.663 5.983 5.116 5.915 14,579 -0.25(-4.00%)
Mar 31, 2020 6.306 6.587 5.949 6.162 7,868 -0.54(-8.08%)
Mar 30, 2020 5.295 6.986 5.295 6.703 10,502 +0.82(+13.87%)
Mar 27, 2020 5.889 6.534 5.537 5.887 15,297 +0.35(+6.31%)
Mar 26, 2020 5.713 7.040 5.537 5.537 13,348 +0.47(+9.37%)
Mar 25, 2020 4.263 6.644 4.263 5.062 24,797 +1.19(+30.61%)
Mar 24, 2020 3.931 4.327 3.560 3.876 7,828 +0.55(+16.67%)
Mar 23, 2020 3.955 4.112 3.243 3.322 10,838 -0.63(-16.00%)
Mar 20, 2020 3.240 4.548 3.148 3.955 18,710 +0.99(+33.33%)
Mar 19, 2020 2.515 3.469 2.405 2.966 21,285 +0.54(+22.15%)
Mar 18, 2020 4.625 4.625 1.978 2.428 76,495 -2.71(-52.70%)
Mar 17, 2020 5.007 5.236 4.627 5.134 29,104 -0.21(-3.85%)
Mar 16, 2020 6.249 6.284 5.339 5.339 29,752 -1.39(-20.65%)
Mar 13, 2020 6.953 7.387 5.879 6.729 27,180 +1.73(+34.59%)
Mar 12, 2020 10.36 10.36 4.994 5.000 22,672 -6.71(-57.29%)
Mar 11, 2020 14.49 14.94 10.09 11.71 44,820 -3.32(-22.11%)
Mar 10, 2020 16.48 16.49 14.44 15.03 12,082 -0.86(-5.43%)
Mar 09, 2020 17.45 17.45 15.89 15.89 9,584 -2.32(-12.75%)
Mar 06, 2020 18.67 18.79 18.19 18.21 8,470 -0.61(-3.27%)
Mar 05, 2020 18.98 19.08 18.79 18.83 6,096 -0.16(-0.82%)
Mar 04, 2020 19.18 19.34 18.79 18.98 21,449 -0.36(-1.84%)
Mar 03, 2020 19.12 19.61 18.98 19.34 9,493 +0.43(+2.30%)
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.