Sotherly Hotels Inc. (SOHO)
NASDAQ: SOHO · Real-Time Price · USD
2.125
-0.005 (-0.23%)
Oct 30, 2025, 12:55 PM EDT - Market open

Sotherly Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252.122.132.122.12--0.47%154,307
Oct 29, 20252.142.142.112.132.13-0.47%1,110,251
Oct 28, 20252.142.152.132.142.14-0.47%1,206,658
Oct 27, 20252.132.152.122.152.15141.49%10,404,246
Oct 24, 20250.900.920.880.890.89-3.42%16,226
Oct 23, 20250.870.940.870.920.925.44%70,138
Oct 22, 20250.870.900.870.870.87-1.20%25,152
Oct 21, 20250.870.920.870.880.881.24%98,710
Oct 20, 20250.870.910.870.870.87-1.55%43,980
Oct 17, 20250.890.930.870.890.89-0.33%84,628
Oct 16, 20250.910.930.870.890.89-2.17%60,711
Oct 15, 20250.930.950.900.910.91-4.13%27,943
Oct 14, 20250.870.960.870.950.957.17%132,530
Oct 13, 20250.840.890.830.890.8911.89%338,704
Oct 10, 20250.800.830.790.790.79-1.63%83,258
Oct 9, 20250.820.820.790.810.811.37%9,697
Oct 8, 20250.810.810.790.790.79-2.60%95,424
Oct 7, 20250.810.840.810.820.82-2.78%12,588
Oct 6, 20250.810.840.810.840.842.61%14,729
Oct 3, 20250.850.850.800.820.82-1.52%38,506
Oct 2, 20250.800.850.790.830.832.48%137,728
Oct 1, 20250.810.830.780.810.811.24%89,356
Sep 30, 20250.790.820.790.800.800.70%72,047
Sep 29, 20250.800.820.790.790.79-1.96%45,207
Sep 26, 20250.780.850.780.810.813.22%52,064
Sep 25, 20250.830.870.780.790.79-7.05%74,085
Sep 24, 20250.830.870.830.840.84-1.76%102,476
Sep 23, 20250.850.870.830.860.86-1.86%69,377
Sep 22, 20250.961.000.800.880.88-8.76%321,841
Sep 19, 20250.951.190.890.960.964.40%2,246,729
Sep 18, 20250.841.000.830.920.929.31%715,977
Sep 17, 20250.820.890.820.840.84-2.20%2,044,770
Sep 16, 20250.880.960.820.860.86-4.38%313,005
Sep 15, 20250.870.920.820.900.903.44%2,491,600
Sep 12, 20250.790.890.790.870.8710.01%265,122
Sep 11, 20250.780.820.780.790.791.28%13,343
Sep 10, 20250.760.800.750.780.78-3.62%81,331
Sep 9, 20250.810.840.800.810.811.20%9,296
Sep 8, 20250.830.850.790.800.80-3.72%56,247
Sep 5, 20250.830.840.830.830.83-1.00%12,850
Sep 4, 20250.800.840.800.840.842.39%42,631
Sep 3, 20250.760.850.750.820.8211.25%56,626
Sep 2, 20250.730.740.730.740.741.33%15,862
Aug 29, 20250.710.730.710.730.730.96%57,771
Aug 28, 20250.730.750.710.720.720.04%70,273
Aug 27, 20250.740.780.700.720.721.72%48,030
Aug 26, 20250.720.740.680.710.71-4.27%148,850
Aug 25, 20250.740.780.720.740.74-3.08%98,080
Aug 22, 20250.720.770.720.760.764.48%185,122
Aug 21, 20250.740.790.710.730.732.69%29,661