Sotherly Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	0.87	0.88	0.82	0.84	-	-3.85%	13,643
Sep 12, 2025	0.79	0.89	0.79	0.87	0.87	10.01%	265,122
Sep 11, 2025	0.78	0.82	0.78	0.79	0.79	1.28%	13,343
Sep 10, 2025	0.76	0.80	0.75	0.78	0.78	-3.62%	81,331
Sep 9, 2025	0.81	0.84	0.80	0.81	0.81	1.20%	9,296
Sep 8, 2025	0.83	0.85	0.79	0.80	0.80	-3.72%	56,247
Sep 5, 2025	0.83	0.84	0.83	0.83	0.83	-1.00%	12,850
Sep 4, 2025	0.80	0.84	0.80	0.84	0.84	2.39%	42,631
Sep 3, 2025	0.76	0.85	0.75	0.82	0.82	11.25%	56,626
Sep 2, 2025	0.73	0.74	0.73	0.74	0.74	1.33%	15,862
Aug 29, 2025	0.71	0.73	0.71	0.73	0.73	0.96%	57,771
Aug 28, 2025	0.73	0.75	0.71	0.72	0.72	0.04%	70,273
Aug 27, 2025	0.74	0.78	0.70	0.72	0.72	1.72%	48,030
Aug 26, 2025	0.72	0.74	0.68	0.71	0.71	-4.27%	148,850
Aug 25, 2025	0.74	0.78	0.72	0.74	0.74	-3.08%	98,080
Aug 22, 2025	0.72	0.77	0.72	0.76	0.76	4.48%	185,122
Aug 21, 2025	0.74	0.79	0.71	0.73	0.73	2.69%	29,661
Aug 20, 2025	0.73	0.77	0.71	0.71	0.71	-2.59%	10,378
Aug 19, 2025	0.75	0.78	0.71	0.73	0.73	-2.94%	41,385
Aug 18, 2025	0.80	0.88	0.75	0.75	0.75	-5.41%	354,911
Aug 15, 2025	0.82	0.85	0.79	0.80	0.80	-3.01%	24,729
Aug 14, 2025	0.80	0.82	0.79	0.82	0.82	-0.18%	22,659
Aug 13, 2025	0.82	0.83	0.78	0.82	0.82	2.64%	35,481
Aug 12, 2025	0.78	0.82	0.78	0.80	0.80	1.28%	38,219
Aug 11, 2025	0.80	0.81	0.79	0.79	0.79	-2.53%	52,604
Aug 8, 2025	0.81	0.84	0.81	0.81	0.81	-1.15%	17,826
Aug 7, 2025	0.81	0.82	0.80	0.82	0.82	0.48%	30,364
Aug 6, 2025	0.82	0.84	0.81	0.82	0.82	-2.85%	20,560
Aug 5, 2025	0.85	0.85	0.82	0.84	0.84	-1.19%	25,151
Aug 4, 2025	0.87	0.87	0.85	0.85	0.85	-2.20%	9,257
Aug 1, 2025	0.88	0.88	0.87	0.87	0.87	-1.22%	31,430
Jul 31, 2025	0.85	0.88	0.85	0.88	0.88	3.32%	8,920
Jul 30, 2025	0.90	0.90	0.85	0.85	0.85	-4.31%	15,681
Jul 29, 2025	0.85	0.89	0.85	0.89	0.89	4.22%	2,497
Jul 28, 2025	0.88	0.89	0.84	0.85	0.85	-2.69%	30,168
Jul 25, 2025	0.89	0.89	0.86	0.88	0.88	0.83%	19,462
Jul 24, 2025	0.88	0.88	0.87	0.87	0.87	-0.50%	2,811
Jul 23, 2025	0.89	0.89	0.87	0.87	0.87	0.19%	11,485
Jul 22, 2025	0.96	0.96	0.87	0.87	0.87	-1.47%	22,975
Jul 21, 2025	0.87	0.95	0.86	0.89	0.89	-1.54%	16,193
Jul 18, 2025	0.84	0.90	0.84	0.90	0.90	3.45%	11,725
Jul 17, 2025	0.88	0.91	0.85	0.87	0.87	-0.87%	22,125
Jul 16, 2025	0.90	0.94	0.85	0.88	0.88	-4.61%	36,421
Jul 15, 2025	0.88	0.95	0.88	0.92	0.92	4.55%	22,080
Jul 14, 2025	0.86	0.92	0.86	0.88	0.88	1.58%	23,569
Jul 11, 2025	0.84	0.89	0.84	0.87	0.87	-2.64%	11,687
Jul 10, 2025	0.87	0.89	0.84	0.89	0.89	2.28%	47,314
Jul 9, 2025	0.87	0.87	0.83	0.87	0.87	-0.41%	16,271
Jul 8, 2025	0.91	0.91	0.86	0.87	0.87	-5.98%	18,358
Jul 7, 2025	0.82	0.98	0.82	0.93	0.93	-0.10%	34,768