Skip to main content
logo
Sotherly Hotels Inc. (SOHO)
NASDAQ: SOHO · Real-Time Price · USD
2.230
0.00 (0.00%)
Jan 28, 2026, 4:00 PM EST - Market closed

Sotherly Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20262.232.242.222.232.23-185,684
Jan 27, 20262.222.242.222.232.23-0.45%110,627
Jan 26, 20262.222.242.222.242.240.90%159,660
Jan 23, 20262.232.232.212.222.22-255,471
Jan 22, 20262.172.242.172.222.222.30%852,251
Jan 21, 20262.162.182.162.172.17-0.46%207,578
Jan 20, 20262.182.182.162.182.180.46%117,860
Jan 16, 20262.162.182.152.172.170.46%185,684
Jan 15, 20262.152.162.142.162.160.47%140,014
Jan 14, 20262.142.152.142.152.15-87,887
Jan 13, 20262.152.152.142.152.15-60,285
Jan 12, 20262.152.152.142.152.15-0.46%75,072
Jan 9, 20262.152.162.152.162.16-148,610
Jan 8, 20262.162.162.152.162.16-125,743
Jan 7, 20262.142.162.142.162.160.93%145,958
Jan 6, 20262.142.152.142.142.14-0.47%55,364
Jan 5, 20262.142.152.132.152.150.47%157,851
Jan 2, 20262.142.152.132.142.14-0.47%198,973
Dec 31, 20252.152.152.142.152.15-0.23%61,636
Dec 30, 20252.152.162.152.162.16-0.23%29,331
Dec 29, 20252.152.162.142.162.160.70%67,807
Dec 26, 20252.142.162.142.152.15-0.69%165,356
Dec 24, 20252.162.172.152.162.16-80,306
Dec 23, 20252.162.172.162.162.16-0.46%52,693
Dec 22, 20252.152.172.152.172.170.93%59,901
Dec 19, 20252.152.162.142.152.15-0.46%123,725
Dec 18, 20252.182.192.142.162.16-1.37%217,542
Dec 17, 20252.192.192.182.192.19-54,362
Dec 16, 20252.192.192.182.192.19-92,181
Dec 15, 20252.192.192.182.192.19-43,694
Dec 12, 20252.202.202.182.192.19-48,238
Dec 11, 20252.192.192.182.192.190.46%21,208
Dec 10, 20252.182.192.182.182.18-0.46%72,748
Dec 9, 20252.192.192.182.192.19-41,218
Dec 8, 20252.182.192.172.192.190.69%36,870
Dec 5, 20252.172.192.172.182.18-0.23%59,092
Dec 4, 20252.172.182.172.182.180.46%38,339
Dec 3, 20252.182.192.172.172.17-0.46%114,136
Dec 2, 20252.172.182.172.182.180.93%70,151
Dec 1, 20252.162.172.162.162.16-24,807
Nov 28, 20252.172.182.162.162.16-11,482
Nov 26, 20252.172.182.162.162.16-0.46%61,653
Nov 25, 20252.162.182.162.172.17-20,611
Nov 24, 20252.152.172.152.172.170.23%44,908
Nov 21, 20252.162.172.152.172.170.70%76,043
Nov 20, 20252.152.172.152.152.15-0.46%79,664
Nov 19, 20252.162.162.152.162.16-151,106
Nov 18, 20252.152.162.152.162.160.23%172,880
Nov 17, 20252.162.172.152.162.16-0.23%566,090
Nov 14, 20252.162.182.152.162.16-630,778