Sotherly Hotels Inc. (SOHO)
NASDAQ: SOHO · Real-Time Price · USD
0.7425
-0.0203 (-2.66%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Sotherly Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.710.780.710.740.74-2.66%4,010
Apr 24, 20250.700.780.700.760.763.67%45,624
Apr 23, 20250.740.750.730.740.742.61%15,875
Apr 22, 20250.790.790.700.720.72-0.61%14,566
Apr 21, 20250.740.770.710.720.720.29%16,035
Apr 17, 20250.700.750.700.720.724.73%18,486
Apr 16, 20250.690.780.680.690.694.00%32,487
Apr 15, 20250.670.700.640.660.661.29%10,526
Apr 14, 20250.630.700.630.650.650.32%11,914
Apr 11, 20250.690.700.640.650.65-35,441
Apr 10, 20250.680.690.640.650.65-5.78%28,771
Apr 9, 20250.590.730.590.690.6910.35%26,013
Apr 8, 20250.650.660.630.630.63-3.83%28,984
Apr 7, 20250.650.700.650.650.652.72%31,085
Apr 4, 20250.670.740.600.630.63-5.55%72,982
Apr 3, 20250.640.700.640.670.67-4.27%23,887
Apr 2, 20250.690.730.630.700.701.45%85,338
Apr 1, 20250.700.710.660.690.69-6.71%284,228
Mar 31, 20250.700.770.690.740.747.19%89,607
Mar 28, 20250.700.700.690.690.69-0.07%55,738
Mar 27, 20250.680.740.650.690.69-3.48%159,317
Mar 26, 20250.750.750.710.720.72-1.99%6,000
Mar 25, 20250.730.770.730.730.73-4.46%44,047
Mar 24, 20250.760.770.760.760.76-0.78%32,830
Mar 21, 20250.790.800.770.770.77-3.50%45,788
Mar 20, 20250.790.820.790.800.801.00%16,018
Mar 19, 20250.810.810.790.790.79-0.32%20,025
Mar 18, 20250.790.800.790.790.790.06%15,927
Mar 17, 20250.800.820.790.790.790.24%10,386
Mar 14, 20250.790.800.760.790.79-20,580
Mar 13, 20250.800.810.790.790.79-2.48%32,579
Mar 12, 20250.820.820.810.810.81-0.11%11,076
Mar 11, 20250.820.820.810.810.81-1.09%6,952
Mar 10, 20250.820.820.820.820.820.12%20,923
Mar 7, 20250.810.820.800.820.821.10%9,192
Mar 6, 20250.810.820.810.810.81-10,957
Mar 5, 20250.810.820.810.810.81-5,243
Mar 4, 20250.810.820.810.810.81-14,781
Mar 3, 20250.820.820.810.810.81-1.21%13,835
Feb 28, 20250.810.830.810.820.82-1.20%5,034
Feb 27, 20250.820.830.820.830.831.84%15,417
Feb 26, 20250.830.840.810.820.820.60%22,778
Feb 25, 20250.820.830.810.810.81-2.17%21,755
Feb 24, 20250.810.830.810.830.83-0.22%9,195
Feb 21, 20250.840.840.810.830.832.46%62,598
Feb 20, 20250.820.830.800.810.81-1.22%53,923
Feb 19, 20250.820.840.800.820.820.81%14,680
Feb 18, 20250.820.840.810.810.81-3.18%30,836
Feb 14, 20250.840.860.840.840.840.45%6,541
Feb 13, 20250.840.840.820.840.840.75%20,572