Sotherly Hotels Inc. (SOHO)
NASDAQ: SOHO · Real-Time Price · USD
0.8059
+0.0117 (1.47%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Sotherly Hotels Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | 1.47% | 9,599 |
Oct 8, 2025 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -2.60% | 95,424 |
Oct 7, 2025 | 0.81 | 0.84 | 0.81 | 0.82 | 0.82 | -2.78% | 12,588 |
Oct 6, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 2.61% | 14,729 |
Oct 3, 2025 | 0.85 | 0.85 | 0.80 | 0.82 | 0.82 | -1.52% | 38,506 |
Oct 2, 2025 | 0.80 | 0.85 | 0.79 | 0.83 | 0.83 | 2.48% | 137,728 |
Oct 1, 2025 | 0.81 | 0.83 | 0.78 | 0.81 | 0.81 | 1.24% | 89,356 |
Sep 30, 2025 | 0.79 | 0.82 | 0.79 | 0.80 | 0.80 | 0.70% | 72,047 |
Sep 29, 2025 | 0.80 | 0.82 | 0.79 | 0.79 | 0.79 | -1.96% | 45,207 |
Sep 26, 2025 | 0.78 | 0.85 | 0.78 | 0.81 | 0.81 | 3.22% | 52,064 |
Sep 25, 2025 | 0.83 | 0.87 | 0.78 | 0.79 | 0.79 | -7.05% | 74,085 |
Sep 24, 2025 | 0.83 | 0.87 | 0.83 | 0.84 | 0.84 | -1.76% | 102,476 |
Sep 23, 2025 | 0.85 | 0.87 | 0.83 | 0.86 | 0.86 | -1.86% | 69,377 |
Sep 22, 2025 | 0.96 | 1.00 | 0.80 | 0.88 | 0.88 | -8.76% | 321,841 |
Sep 19, 2025 | 0.95 | 1.19 | 0.89 | 0.96 | 0.96 | 4.40% | 2,246,729 |
Sep 18, 2025 | 0.84 | 1.00 | 0.83 | 0.92 | 0.92 | 9.31% | 715,977 |
Sep 17, 2025 | 0.82 | 0.89 | 0.82 | 0.84 | 0.84 | -2.20% | 2,044,770 |
Sep 16, 2025 | 0.88 | 0.96 | 0.82 | 0.86 | 0.86 | -4.38% | 313,005 |
Sep 15, 2025 | 0.87 | 0.92 | 0.82 | 0.90 | 0.90 | 3.44% | 2,491,600 |
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 |