Sotherly Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	2.12	2.13	2.12	2.12	-	-0.47%	154,307
Oct 29, 2025	2.14	2.14	2.11	2.13	2.13	-0.47%	1,110,251
Oct 28, 2025	2.14	2.15	2.13	2.14	2.14	-0.47%	1,206,658
Oct 27, 2025	2.13	2.15	2.12	2.15	2.15	141.49%	10,404,246
Oct 24, 2025	0.90	0.92	0.88	0.89	0.89	-3.42%	16,226
Oct 23, 2025	0.87	0.94	0.87	0.92	0.92	5.44%	70,138
Oct 22, 2025	0.87	0.90	0.87	0.87	0.87	-1.20%	25,152
Oct 21, 2025	0.87	0.92	0.87	0.88	0.88	1.24%	98,710
Oct 20, 2025	0.87	0.91	0.87	0.87	0.87	-1.55%	43,980
Oct 17, 2025	0.89	0.93	0.87	0.89	0.89	-0.33%	84,628
Oct 16, 2025	0.91	0.93	0.87	0.89	0.89	-2.17%	60,711
Oct 15, 2025	0.93	0.95	0.90	0.91	0.91	-4.13%	27,943
Oct 14, 2025	0.87	0.96	0.87	0.95	0.95	7.17%	132,530
Oct 13, 2025	0.84	0.89	0.83	0.89	0.89	11.89%	338,704
Oct 10, 2025	0.80	0.83	0.79	0.79	0.79	-1.63%	83,258
Oct 9, 2025	0.82	0.82	0.79	0.81	0.81	1.37%	9,697
Oct 8, 2025	0.81	0.81	0.79	0.79	0.79	-2.60%	95,424
Oct 7, 2025	0.81	0.84	0.81	0.82	0.82	-2.78%	12,588
Oct 6, 2025	0.81	0.84	0.81	0.84	0.84	2.61%	14,729
Oct 3, 2025	0.85	0.85	0.80	0.82	0.82	-1.52%	38,506
Oct 2, 2025	0.80	0.85	0.79	0.83	0.83	2.48%	137,728
Oct 1, 2025	0.81	0.83	0.78	0.81	0.81	1.24%	89,356
Sep 30, 2025	0.79	0.82	0.79	0.80	0.80	0.70%	72,047
Sep 29, 2025	0.80	0.82	0.79	0.79	0.79	-1.96%	45,207
Sep 26, 2025	0.78	0.85	0.78	0.81	0.81	3.22%	52,064
Sep 25, 2025	0.83	0.87	0.78	0.79	0.79	-7.05%	74,085
Sep 24, 2025	0.83	0.87	0.83	0.84	0.84	-1.76%	102,476
Sep 23, 2025	0.85	0.87	0.83	0.86	0.86	-1.86%	69,377
Sep 22, 2025	0.96	1.00	0.80	0.88	0.88	-8.76%	321,841
Sep 19, 2025	0.95	1.19	0.89	0.96	0.96	4.40%	2,246,729
Sep 18, 2025	0.84	1.00	0.83	0.92	0.92	9.31%	715,977
Sep 17, 2025	0.82	0.89	0.82	0.84	0.84	-2.20%	2,044,770
Sep 16, 2025	0.88	0.96	0.82	0.86	0.86	-4.38%	313,005
Sep 15, 2025	0.87	0.92	0.82	0.90	0.90	3.44%	2,491,600
Sep 12, 2025	0.79	0.89	0.79	0.87	0.87	10.01%	265,122
Sep 11, 2025	0.78	0.82	0.78	0.79	0.79	1.28%	13,343
Sep 10, 2025	0.76	0.80	0.75	0.78	0.78	-3.62%	81,331
Sep 9, 2025	0.81	0.84	0.80	0.81	0.81	1.20%	9,296
Sep 8, 2025	0.83	0.85	0.79	0.80	0.80	-3.72%	56,247
Sep 5, 2025	0.83	0.84	0.83	0.83	0.83	-1.00%	12,850
Sep 4, 2025	0.80	0.84	0.80	0.84	0.84	2.39%	42,631
Sep 3, 2025	0.76	0.85	0.75	0.82	0.82	11.25%	56,626
Sep 2, 2025	0.73	0.74	0.73	0.74	0.74	1.33%	15,862
Aug 29, 2025	0.71	0.73	0.71	0.73	0.73	0.96%	57,771
Aug 28, 2025	0.73	0.75	0.71	0.72	0.72	0.04%	70,273
Aug 27, 2025	0.74	0.78	0.70	0.72	0.72	1.72%	48,030
Aug 26, 2025	0.72	0.74	0.68	0.71	0.71	-4.27%	148,850
Aug 25, 2025	0.74	0.78	0.72	0.74	0.74	-3.08%	98,080
Aug 22, 2025	0.72	0.77	0.72	0.76	0.76	4.48%	185,122
Aug 21, 2025	0.74	0.79	0.71	0.73	0.73	2.69%	29,661