Skip to main content
Sotherly Hotels Inc. (SOHO)
NASDAQ: SOHO · Real-Time Price · USD
0.830
+0.023 (2.80%)
At close: Feb 21, 2025, 4:00 PM
0.829
-0.001 (-0.11%)
After-hours: Feb 21, 2025, 5:04 PM EST

Sotherly Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 20250.820.840.820.830.83-0.08%20,887
Feb 11, 20250.840.870.830.830.83-1.41%6,020
Feb 10, 20250.850.890.820.840.844.04%27,142
Feb 7, 20250.790.890.780.810.812.13%50,740
Feb 6, 20250.850.850.790.790.79-3.52%73,555
Feb 5, 20250.780.850.780.820.824.05%30,585
Feb 4, 20250.780.830.780.790.79-2.34%79,430
Feb 3, 20250.780.810.780.810.810.19%14,601
Jan 31, 20250.800.810.790.810.812.20%35,359
Jan 30, 20250.800.840.780.790.79-164,992
Jan 29, 20250.860.860.780.790.79-4.82%79,064
Jan 28, 20250.890.890.810.830.83-2.81%37,685
Jan 27, 20250.840.890.830.850.850.11%28,080
Jan 24, 20250.820.870.820.850.852.78%64,116
Jan 23, 20250.890.890.830.830.83-3.92%72,675
Jan 22, 20250.860.900.860.860.86-85,736
Jan 21, 20250.890.900.810.860.86-1.83%84,192
Jan 17, 20250.900.930.850.880.881.44%97,927
Jan 16, 20250.890.910.850.870.87-4.12%38,454
Jan 15, 20250.890.930.880.900.903.99%29,369
Jan 14, 20250.890.910.870.870.870.01%15,808
Jan 13, 20250.900.930.850.870.871.97%14,340
Jan 10, 20250.920.940.850.850.85-5.20%30,260
Jan 8, 20250.930.950.890.900.90-2.63%74,922
Jan 7, 20250.930.980.920.920.92-2.71%25,459
Jan 6, 20250.941.000.940.950.95-3.05%71,479
Jan 3, 20250.980.980.950.980.983.16%12,045
Jan 2, 20250.920.970.920.950.952.00%18,028
Dec 31, 20240.900.960.900.930.93-1.36%92,555
Dec 30, 20240.920.980.920.940.94-0.34%102,461
Dec 27, 20240.990.990.900.950.95-4.00%158,149
Dec 26, 20240.971.030.970.990.99-4.18%10,326
Dec 24, 20240.991.030.991.031.033.00%15,010
Dec 23, 20240.981.040.981.001.00-1.96%27,844
Dec 20, 20241.031.030.971.021.02-34,877
Dec 19, 20241.011.020.971.021.020.99%95,502
Dec 18, 20241.001.020.991.011.01-1.94%247,068
Dec 17, 20241.031.040.991.031.03-2.37%115,605
Dec 16, 20241.021.061.011.061.061.25%62,579
Dec 13, 20241.061.081.031.041.04-3.52%23,789
Dec 12, 20241.091.091.021.081.08-32,700
Dec 11, 20241.031.121.031.081.084.85%99,837
Dec 10, 20241.001.060.951.031.033.34%142,795
Dec 9, 20240.961.020.941.001.001.39%74,798
Dec 6, 20241.021.020.950.980.984.80%142,696
Dec 5, 20241.011.020.900.940.943.62%93,357
Dec 4, 20240.890.920.880.910.910.04%141,294
Dec 3, 20240.920.970.890.900.90-1.09%42,303
Dec 2, 20240.950.960.900.910.911.64%96,503
Nov 29, 20240.900.940.890.900.90-2.17%120,047
Nov 27, 20240.901.000.900.920.92-3.83%157,869
Nov 26, 20240.940.980.860.960.96-3.37%235,852
Nov 25, 20240.991.000.950.990.99-1.98%262,831
Nov 22, 20241.031.030.991.011.01-36,337
Nov 21, 20240.971.010.971.011.014.05%74,164
Nov 20, 20241.011.010.970.970.97-3.89%102,851
Nov 19, 20241.041.091.011.011.01-2.88%77,939
Nov 18, 20241.051.061.031.041.04-0.95%71,001
Nov 15, 20241.061.061.041.051.05-3.23%79,850
Nov 14, 20241.051.101.031.091.092.36%100,050
Nov 13, 20241.151.161.051.061.06-8.62%215,624
Nov 12, 20241.201.231.151.161.16-4.92%109,214
Nov 11, 20241.221.261.201.221.22-3.17%155,631
Nov 8, 20241.241.281.241.261.26-1.56%37,266
Nov 7, 20241.201.301.191.281.282.40%141,969
Nov 6, 20241.261.281.221.251.252.88%91,996
Nov 5, 20241.231.261.211.221.22-2.80%87,246
Nov 4, 20241.441.451.221.251.25-13.79%230,243
Nov 1, 20241.321.491.281.451.4520.33%341,563
Oct 31, 20241.251.271.201.211.21-3.60%73,112
Oct 30, 20241.261.291.251.251.25-2.34%43,179
Oct 29, 20241.351.351.271.281.28-7.91%230,267
Oct 28, 20241.371.421.341.391.391.46%87,833
Oct 25, 20241.471.471.361.371.37-45,782
Oct 24, 20241.411.541.361.371.37-2.14%246,088
Oct 23, 20241.291.411.271.401.409.37%202,218
Oct 22, 20241.251.291.201.281.2811.30%293,896
Oct 21, 20241.241.251.151.151.15-8.00%200,011
Oct 18, 20241.281.281.231.251.25-0.79%56,452
Oct 17, 20241.261.281.251.261.260.40%57,529
Oct 16, 20241.281.291.251.261.26-1.95%55,866
Oct 15, 20241.231.291.121.281.288.47%288,582
Oct 14, 20241.211.231.181.181.18-2.48%54,710
Oct 11, 20241.191.251.191.211.21-2.42%82,711
Oct 10, 20241.151.251.131.241.2413.24%335,312
Oct 9, 20241.101.121.091.101.10-0.45%34,104
Oct 8, 20241.071.121.071.101.100.92%50,273
Oct 7, 20241.081.091.051.091.090.93%49,725
Oct 4, 20241.131.131.071.081.08-6.09%126,003
Oct 3, 20241.171.181.071.151.15-2.13%130,782
Oct 2, 20241.201.201.171.181.18-2.08%23,592
Oct 1, 20241.201.221.171.201.20-0.83%59,204
Sep 30, 20241.241.241.161.211.21-1.22%104,092
Sep 27, 20241.281.281.221.231.23-0.41%58,070