Sotherly Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.70	0.77	0.69	0.74	0.74	7.19%	89,607
Mar 28, 2025	0.70	0.70	0.69	0.69	0.69	-0.07%	55,738
Mar 27, 2025	0.68	0.74	0.65	0.69	0.69	-3.48%	159,317
Mar 26, 2025	0.75	0.75	0.71	0.72	0.72	-1.99%	6,000
Mar 25, 2025	0.73	0.77	0.73	0.73	0.73	-4.46%	44,047
Mar 24, 2025	0.76	0.77	0.76	0.76	0.76	-0.78%	32,830
Mar 21, 2025	0.79	0.80	0.77	0.77	0.77	-3.50%	45,788
Mar 20, 2025	0.79	0.82	0.79	0.80	0.80	1.00%	16,018
Mar 19, 2025	0.81	0.81	0.79	0.79	0.79	-0.32%	20,025
Mar 18, 2025	0.79	0.80	0.79	0.79	0.79	0.06%	15,927
Mar 17, 2025	0.80	0.82	0.79	0.79	0.79	0.24%	10,386
Mar 14, 2025	0.79	0.80	0.76	0.79	0.79	-	20,580
Mar 13, 2025	0.80	0.81	0.79	0.79	0.79	-2.48%	32,579
Mar 12, 2025	0.82	0.82	0.81	0.81	0.81	-0.11%	11,076
Mar 11, 2025	0.82	0.82	0.81	0.81	0.81	-1.09%	6,952
Mar 10, 2025	0.82	0.82	0.82	0.82	0.82	0.12%	20,923
Mar 7, 2025	0.81	0.82	0.80	0.82	0.82	1.10%	9,192
Mar 6, 2025	0.81	0.82	0.81	0.81	0.81	-	10,957
Mar 5, 2025	0.81	0.82	0.81	0.81	0.81	-	5,243
Mar 4, 2025	0.81	0.82	0.81	0.81	0.81	-	14,781
Mar 3, 2025	0.82	0.82	0.81	0.81	0.81	-1.21%	13,835
Feb 28, 2025	0.81	0.83	0.81	0.82	0.82	-1.20%	5,034
Feb 27, 2025	0.82	0.83	0.82	0.83	0.83	1.84%	15,417
Feb 26, 2025	0.83	0.84	0.81	0.82	0.82	0.60%	22,778
Feb 25, 2025	0.82	0.83	0.81	0.81	0.81	-2.17%	21,755
Feb 24, 2025	0.81	0.83	0.81	0.83	0.83	-0.22%	9,195
Feb 21, 2025	0.84	0.84	0.81	0.83	0.83	2.46%	62,598
Feb 20, 2025	0.82	0.83	0.80	0.81	0.81	-1.22%	53,923
Feb 19, 2025	0.82	0.84	0.80	0.82	0.82	0.81%	14,680
Feb 18, 2025	0.82	0.84	0.81	0.81	0.81	-3.18%	30,836
Feb 14, 2025	0.84	0.86	0.84	0.84	0.84	0.45%	6,541
Feb 13, 2025	0.84	0.84	0.82	0.84	0.84	0.75%	20,572
Feb 12, 2025	0.82	0.84	0.82	0.83	0.83	-0.08%	20,887
Feb 11, 2025	0.84	0.87	0.83	0.83	0.83	-1.41%	6,020
Feb 10, 2025	0.85	0.89	0.82	0.84	0.84	4.04%	27,142
Feb 7, 2025	0.79	0.89	0.78	0.81	0.81	2.13%	50,740
Feb 6, 2025	0.85	0.85	0.79	0.79	0.79	-3.52%	73,555
Feb 5, 2025	0.78	0.85	0.78	0.82	0.82	4.05%	30,585
Feb 4, 2025	0.78	0.83	0.78	0.79	0.79	-2.34%	79,430
Feb 3, 2025	0.78	0.81	0.78	0.81	0.81	0.19%	14,601
Jan 31, 2025	0.80	0.81	0.79	0.81	0.81	2.20%	35,359
Jan 30, 2025	0.80	0.84	0.78	0.79	0.79	-	164,992
Jan 29, 2025	0.86	0.86	0.78	0.79	0.79	-4.82%	79,064
Jan 28, 2025	0.89	0.89	0.81	0.83	0.83	-2.81%	37,685
Jan 27, 2025	0.84	0.89	0.83	0.85	0.85	0.11%	28,080
Jan 24, 2025	0.82	0.87	0.82	0.85	0.85	2.78%	64,116
Jan 23, 2025	0.89	0.89	0.83	0.83	0.83	-3.92%	72,675
Jan 22, 2025	0.86	0.90	0.86	0.86	0.86	-	85,736
Jan 21, 2025	0.89	0.90	0.81	0.86	0.86	-1.83%	84,192
Jan 17, 2025	0.90	0.93	0.85	0.88	0.88	1.44%	97,927