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

Sotherly Hotels (NQ: SOHO )

1.336 -0.044 (-3.20%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 2, 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 29, 2016 3.913 3.946 3.833 3.862 104,984 -0.02(-0.56%)
Apr 28, 2016 3.659 3.920 3.659 3.884 77,191 +0.18(+4.90%)
Apr 27, 2016 3.703 3.703 3.666 3.703 54,882 +0.01(+0.39%)
Apr 26, 2016 3.681 3.703 3.674 3.688 10,698 -0.00(-0.10%)
Apr 25, 2016 3.717 3.717 3.666 3.692 17,154 -0.01(-0.29%)
Apr 22, 2016 3.717 3.732 3.666 3.703 43,644 -0.01(-0.20%)
Apr 21, 2016 3.688 3.768 3.674 3.710 50,736 +0.01(+0.20%)
Apr 20, 2016 3.688 3.719 3.637 3.703 31,595 +0.01(+0.20%)
Apr 19, 2016 3.674 3.732 3.674 3.695 24,280 +0.02(+0.59%)
Apr 18, 2016 3.736 3.746 3.674 3.674 25,125 -0.04(-0.98%)
Apr 15, 2016 3.688 3.724 3.652 3.710 40,859 +0.03(+0.79%)
Apr 14, 2016 3.674 3.702 3.637 3.681 25,146 -0.01(-0.39%)
Apr 13, 2016 3.703 3.717 3.674 3.695 27,723 -0.03(-0.78%)
Apr 12, 2016 3.703 3.732 3.666 3.724 46,707 +0.04(+1.18%)
Apr 11, 2016 3.724 3.797 3.666 3.681 63,279 +0.00(+0.00%)
Apr 08, 2016 3.717 3.804 3.659 3.681 64,994 -0.01(-0.20%)
Apr 07, 2016 3.647 3.710 3.647 3.688 15,903 +0.01(+0.20%)
Apr 06, 2016 3.703 3.703 3.645 3.681 95,738 -0.01(-0.39%)
Apr 05, 2016 3.749 3.749 3.645 3.695 107,413 -0.04(-0.97%)
Apr 04, 2016 3.724 3.768 3.688 3.732 76,977 +0.01(+0.39%)
Apr 01, 2016 3.688 3.804 3.674 3.717 27,820 -0.01(-0.39%)
Mar 31, 2016 3.782 3.805 3.717 3.732 50,589 -0.06(-1.53%)
Mar 30, 2016 3.819 3.833 3.768 3.790 25,009 -0.01(-0.38%)
Mar 29, 2016 3.746 3.826 3.746 3.804 19,341 +0.03(+0.77%)
Mar 28, 2016 3.782 3.782 3.753 3.775 26,681 -0.02(-0.57%)
Mar 24, 2016 3.739 3.797 3.797 3.797 22,176 +0.04(+1.16%)
Mar 23, 2016 3.782 3.782 3.739 3.753 10,181 -0.06(-1.52%)
Mar 22, 2016 3.862 3.862 3.782 3.812 18,646 -0.07(-1.87%)
Mar 21, 2016 3.942 3.956 3.863 3.884 18,960 -0.07(-1.65%)
Mar 18, 2016 3.819 3.957 3.819 3.949 39,457 +0.10(+2.64%)
Mar 17, 2016 3.833 3.862 3.782 3.848 21,325 +0.03(+0.76%)
Mar 16, 2016 3.826 3.826 3.775 3.819 6,990 +0.02(+0.57%)
Mar 15, 2016 3.812 3.812 3.768 3.797 27,464 -0.04(-1.13%)
Mar 14, 2016 3.848 3.891 3.790 3.841 30,296 -0.04(-0.94%)
Mar 11, 2016 3.790 3.928 3.768 3.877 27,115 +0.08(+2.20%)
Mar 10, 2016 3.796 3.796 3.722 3.793 12,659 +0.00(+0.00%)
Mar 09, 2016 3.750 3.800 3.686 3.793 19,741 +0.09(+2.51%)
Mar 08, 2016 3.800 3.800 3.693 3.700 26,739 -0.06(-1.71%)
Mar 07, 2016 3.986 3.986 3.750 3.765 71,320 -0.21(-5.22%)
Mar 04, 2016 3.872 4.022 3.850 3.972 35,679 +0.07(+1.83%)
Mar 03, 2016 3.986 3.986 3.879 3.901 30,710 -0.06(-1.44%)
Mar 02, 2016 3.918 4.079 3.901 3.958 19,239 +0.09(+2.21%)
Mar 01, 2016 3.886 3.915 3.850 3.872 14,877 -0.01(-0.37%)
Feb 29, 2016 3.929 3.972 3.886 3.886 12,540 -0.08(-1.98%)
Feb 26, 2016 4.086 4.086 3.929 3.965 23,124 -0.08(-1.94%)
Feb 25, 2016 3.772 4.079 3.729 4.043 22,469 +0.29(+7.60%)
Feb 24, 2016 3.750 3.815 3.679 3.758 55,427 -0.09(-2.41%)
Feb 23, 2016 3.808 4.100 3.690 3.850 31,144 +0.04(+1.13%)
Feb 22, 2016 3.868 3.915 3.743 3.808 17,752 +0.01(+0.38%)
Feb 19, 2016 3.986 3.986 3.786 3.793 14,019 -0.07(-1.85%)
Feb 18, 2016 3.690 3.879 3.690 3.865 38,727 +0.13(+3.44%)
Feb 17, 2016 3.686 3.793 3.665 3.736 34,653 +0.05(+1.36%)
Feb 16, 2016 3.600 3.765 3.600 3.686 9,454 +0.09(+2.58%)
Feb 12, 2016 3.758 3.593 3.593 3.593 12,178 +0.04(+1.21%)
Feb 11, 2016 3.579 3.815 3.458 3.550 30,886 -0.06(-1.78%)
Feb 10, 2016 3.593 3.736 3.593 3.615 7,211 -0.01(-0.39%)
Feb 09, 2016 3.643 3.815 3.572 3.629 24,305 -0.06(-1.55%)
Feb 08, 2016 3.722 3.843 3.593 3.686 16,124 -0.09(-2.46%)
Feb 05, 2016 3.936 3.936 3.672 3.779 15,726 -0.03(-0.75%)
Feb 04, 2016 3.800 3.965 3.722 3.808 27,887 +0.01(+0.38%)
Feb 03, 2016 3.800 3.858 3.579 3.793 23,843 +0.01(+0.38%)
Feb 02, 2016 3.815 3.893 3.743 3.779 11,460 -0.08(-1.95%)
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.