Skip to main content
Sotherly Hotels Inc. (SOHO)
NASDAQ: SOHO · Real-Time Price · USD
1.250
-0.200 (-13.79%)
At close: Nov 4, 2024, 4:00 PM
1.350
+0.100 (8.00%)
Pre-market: Nov 5, 2024, 4:10 AM EST

Sotherly Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20241.231.251.231.231.23-1.60%25,248
Sep 25, 20241.291.291.251.251.250.81%15,210
Sep 24, 20241.291.291.241.241.24-1.59%42,106
Sep 23, 20241.331.331.231.261.26-3.82%52,349
Sep 20, 20241.251.311.251.311.315.65%208,529
Sep 19, 20241.221.321.201.241.244.20%82,618
Sep 18, 20241.241.251.191.191.19-3.25%30,915
Sep 17, 20241.251.251.231.231.23-59,050
Sep 16, 20241.181.251.181.231.233.80%106,558
Sep 13, 20241.191.191.181.191.19-9,537
Sep 12, 20241.181.191.171.191.190.42%8,319
Sep 11, 20241.181.181.171.181.180.85%13,676
Sep 10, 20241.181.191.171.171.17-0.85%16,698
Sep 9, 20241.171.201.161.181.18-1.26%5,104
Sep 6, 20241.201.211.191.201.20-2.05%11,754
Sep 5, 20241.241.241.211.221.22-1.61%28,359
Sep 4, 20241.231.241.221.241.240.81%38,384
Sep 3, 20241.251.251.221.231.23-1.20%24,207
Aug 30, 20241.251.251.241.251.25-0.40%15,300
Aug 29, 20241.251.271.241.251.25-0.79%13,830
Aug 28, 20241.221.281.221.261.260.80%25,132
Aug 27, 20241.241.251.231.251.250.81%2,638
Aug 26, 20241.251.271.231.241.24-0.80%34,862
Aug 23, 20241.211.251.211.251.252.46%10,180
Aug 22, 20241.221.241.221.221.22-0.81%10,991
Aug 21, 20241.241.271.231.231.23-0.40%19,551
Aug 20, 20241.241.241.231.241.24-1.20%7,919
Aug 19, 20241.261.271.241.251.251.21%26,976
Aug 16, 20241.211.251.211.241.242.07%38,231
Aug 15, 20241.221.221.211.211.21-12,537
Aug 14, 20241.181.231.181.211.21-28,792
Aug 13, 20241.201.231.171.211.21-1.63%37,334
Aug 12, 20241.181.341.151.231.231.65%86,740
Aug 9, 20241.231.231.211.211.21-6,177
Aug 8, 20241.201.211.201.211.21-0.08%10,380
Aug 7, 20241.211.241.211.211.210.08%7,404
Aug 6, 20241.231.231.181.211.212.89%13,028
Aug 5, 20241.191.221.151.181.18-5.92%57,266
Aug 2, 20241.271.271.251.251.25-2.34%19,809
Aug 1, 20241.271.301.271.281.28-10,174
Jul 31, 20241.281.311.281.281.28-3.03%9,969
Jul 30, 20241.311.331.311.321.32-1.49%31,051
Jul 29, 20241.321.351.311.341.342.29%25,527
Jul 26, 20241.301.311.281.311.310.77%6,045
Jul 25, 20241.301.321.301.301.300.78%3,825
Jul 24, 20241.311.311.261.291.29-49,027
Jul 23, 20241.321.321.251.291.29-0.77%27,655
Jul 22, 20241.291.301.271.301.300.78%4,494
Jul 19, 20241.291.311.291.291.29-0.77%2,054
Jul 18, 20241.311.311.271.301.300.39%24,636
Jul 17, 20241.281.311.261.301.301.97%18,912
Jul 16, 20241.201.271.201.271.274.96%41,696
Jul 15, 20241.191.261.181.211.210.83%70,967
Jul 12, 20241.161.211.161.201.204.35%40,671
Jul 11, 20241.121.161.111.151.153.60%35,846
Jul 10, 20241.161.161.071.111.11-3.90%78,241
Jul 9, 20241.181.181.151.161.16-0.43%13,902
Jul 8, 20241.151.181.151.161.16-0.85%11,034
Jul 5, 20241.151.181.121.171.171.30%14,751
Jul 3, 20241.141.201.141.161.162.21%11,249
Jul 2, 20241.121.181.111.131.13-0.88%32,617
Jul 1, 20241.131.161.131.141.14-0.87%30,514
Jun 28, 20241.191.191.151.151.15-2.54%52,827
Jun 27, 20241.171.211.171.181.18-26,441
Jun 26, 20241.161.211.161.181.18-15,503
Jun 25, 20241.171.201.171.181.18-0.84%3,413
Jun 24, 20241.211.211.181.191.19-0.83%18,981
Jun 21, 20241.181.211.171.201.202.56%71,951
Jun 20, 20241.181.201.091.171.17-3.31%88,275
Jun 18, 20241.201.231.201.211.21-0.82%45,121
Jun 17, 20241.221.231.201.221.221.67%23,018
Jun 14, 20241.221.231.191.201.20-0.83%50,862
Jun 13, 20241.211.231.181.211.21-2.42%22,266