Sotherly Hotels Inc. (SOHOB)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
2.350
+0.450 (23.68%)
At close: Aug 14, 2026
SOHOB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2.00 | 2.35 | 2.00 | 2.35 | 2.35 | 23.68% | 1,406 |
| Aug 13, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 50.79% | 129 |
| Aug 10, 2026 | 1.30 | 2.00 | 1.26 | 1.26 | 1.26 | 0.80% | 9,150 |
| Aug 6, 2026 | 1.06 | 1.25 | 1.06 | 1.25 | 1.25 | 25.00% | 400 |
| Jul 31, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 300.00% | 1,025 |
| Jul 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -75.00% | 500 |
| Jul 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -88.37% | 200 |
| Jul 16, 2026 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | -4.44% | 1,265 |
| Jul 10, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 200 |
| Jul 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3.45% | 120 |
| Jul 8, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -11.01% | 200 |
| Jul 7, 2026 | 10.00 | 10.00 | 9.78 | 9.78 | 9.78 | 15.01% | 413 |
| Jul 6, 2026 | 10.00 | 10.00 | 8.50 | 8.50 | 8.50 | -15.00% | 300 |
| Jul 2, 2026 | 9.00 | 10.00 | 8.76 | 10.00 | 10.00 | 14.61% | 950 |
| Jun 29, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 11.43% | 155 |
| Jun 26, 2026 | 9.75 | 9.75 | 7.83 | 7.83 | 7.83 | -21.70% | 1,300 |
| Jun 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.09% | 130 |
| Jun 18, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -8.92% | 147 |
| Jun 17, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -1.30% | 100 |
| Jun 15, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 200 |
| Jun 11, 2026 | 11.00 | 11.00 | 10.79 | 10.79 | 10.79 | - | 493 |
| Jun 10, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -4.09% | 105 |
| Jun 8, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -6.79% | 416 |
| Jun 1, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 9.73% | 126 |
| May 28, 2026 | 10.99 | 11.20 | 10.50 | 11.00 | 11.00 | -1.79% | 1,339 |
| May 27, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 24.55% | 123 |
| May 26, 2026 | 11.00 | 11.50 | 8.99 | 8.99 | 8.99 | -25.06% | 1,944 |
| May 22, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 550 |
| May 21, 2026 | 16.01 | 16.01 | 0.10 | 12.00 | 12.00 | -23.13% | 6,709 |
| May 20, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.71% | 450 |
| May 14, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 10.64% | 158 |
| May 13, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - | 224 |
| May 12, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -3.04% | 644 |
| May 11, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 3.13% | 200 |
| May 5, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -9.61% | 150 |
| May 1, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.60% | 533 |
| Apr 29, 2026 | 15.00 | 15.59 | 14.28 | 15.59 | 15.59 | 3.96% | 1,227 |
| Apr 28, 2026 | 15.00 | 15.00 | 10.17 | 15.00 | 15.00 | - | 1,126 |
| Apr 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -4.22% | 918 |
| Apr 24, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - | 19 |
| Apr 22, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - | 96 |
| Apr 20, 2026 | 16.24 | 16.49 | 15.66 | 15.66 | 15.66 | 0.26% | 821 |
| Apr 17, 2026 | 16.17 | 16.80 | 15.62 | 15.62 | 15.62 | -2.98% | 3,486 |
| Apr 16, 2026 | 16.00 | 16.70 | 16.00 | 16.10 | 16.10 | 4.21% | 1,845 |
| Apr 15, 2026 | 15.40 | 16.30 | 15.40 | 15.45 | 15.45 | -0.52% | 7,557 |
| Apr 14, 2026 | 16.50 | 17.00 | 15.53 | 15.53 | 15.53 | -2.33% | 8,560 |
| Apr 13, 2026 | 16.28 | 17.92 | 15.90 | 15.90 | 15.90 | 3.92% | 11,599 |
| Apr 10, 2026 | 15.15 | 16.19 | 15.15 | 15.30 | 15.30 | -0.58% | 4,956 |
| Apr 9, 2026 | 14.64 | 16.11 | 14.50 | 15.39 | 15.39 | -3.02% | 5,589 |
| Apr 8, 2026 | 14.89 | 16.05 | 13.20 | 15.87 | 15.87 | -2.46% | 3,829 |