Skip to main content
Sotherly Hotels Inc. (SOHO)
NASDAQ: SOHO · Real-Time Price · USD
1.020
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST - Market closed

Sotherly Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.031.030.971.021.02-34,877
Dec 19, 20241.011.020.971.021.020.99%95,502
Dec 18, 20241.001.020.991.011.01-1.94%247,100
Dec 17, 20241.031.040.991.031.03-2.83%115,605
Dec 16, 20241.021.061.001.061.061.92%62,600
Dec 13, 20241.061.081.031.041.04-3.70%23,800
Dec 12, 20241.091.091.021.081.08-32,700
Dec 11, 20241.031.121.031.081.084.85%99,837
Dec 10, 20241.001.060.951.031.033.34%142,800
Dec 9, 20240.961.020.941.001.001.39%74,800
Dec 6, 20241.021.020.950.980.984.80%142,700
Dec 5, 20241.011.020.900.940.943.62%93,357
Dec 4, 20240.890.920.880.910.910.04%141,300
Dec 3, 20240.920.970.890.900.90-1.09%42,303
Dec 2, 20240.950.960.900.910.911.63%96,503
Nov 29, 20240.900.940.890.900.90-2.16%120,047
Nov 27, 20240.901.000.900.920.92-3.83%157,900
Nov 26, 20240.940.980.860.960.96-3.37%235,852
Nov 25, 20240.991.000.950.990.99-1.98%262,831
Nov 22, 20241.031.030.991.011.01-36,337
Nov 21, 20240.971.010.971.011.014.05%74,200
Nov 20, 20241.011.010.970.970.97-3.89%103,170
Nov 19, 20241.041.091.011.011.01-2.88%77,939
Nov 18, 20241.051.061.031.041.04-0.95%71,001
Nov 15, 20241.061.061.041.051.05-3.67%79,850
Nov 14, 20241.051.101.021.091.092.83%100,050
Nov 13, 20241.151.161.051.061.06-8.62%215,624
Nov 12, 20241.201.231.151.161.16-4.92%109,214
Nov 11, 20241.221.261.201.221.22-3.17%155,631
Nov 8, 20241.241.281.241.261.26-1.56%37,300
Nov 7, 20241.201.301.191.281.282.40%142,000
Nov 6, 20241.261.281.221.251.252.46%92,000
Nov 5, 20241.231.251.211.221.22-2.40%87,246
Nov 4, 20241.441.451.221.251.25-13.79%230,243
Nov 1, 20241.321.491.281.451.4519.83%341,563
Oct 31, 20241.251.271.201.211.21-3.20%73,112
Oct 30, 20241.261.291.251.251.25-2.34%43,179
Oct 29, 20241.351.351.271.281.28-7.91%230,300
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%246,100
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%56,500
Oct 17, 20241.261.281.251.261.260.80%57,529
Oct 16, 20241.281.291.251.251.25-2.34%55,900
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, 20241.151.251.131.241.2412.73%335,312
Oct 9, 20241.101.121.091.101.10-34,104
Oct 8, 20241.071.121.071.101.100.92%50,300
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, 20241.171.181.071.151.15-2.54%130,800
Oct 2, 20241.201.201.171.181.18-1.67%23,600
Oct 1, 20241.201.221.171.201.20-0.83%59,204
Sep 30, 20241.241.241.161.211.21-1.63%104,100
Sep 27, 20241.281.281.221.231.23-58,100
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, 20241.251.251.231.231.23-59,100
Sep 16, 20241.181.251.181.231.233.36%106,558
Sep 13, 20241.191.191.181.191.19-9,537
Sep 12, 20241.181.191.171.191.190.85%8,319
Sep 11, 20241.181.181.171.181.180.85%13,700
Sep 10, 20241.181.191.171.171.17-0.85%16,700
Sep 9, 20241.171.201.161.181.18-1.67%5,104
Sep 6, 20241.201.211.191.201.20-1.64%11,800
Sep 5, 20241.241.241.211.221.22-1.61%28,400
Sep 4, 20241.231.241.221.241.240.81%38,400
Sep 3, 20241.251.251.221.231.23-1.60%24,207
Aug 30, 20241.251.251.241.251.25-15,300
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%34,900
Aug 23, 20241.211.251.211.251.252.46%10,200
Aug 22, 20241.221.241.221.221.22-0.81%11,000
Aug 21, 20241.241.271.231.231.23-0.81%19,600
Aug 20, 20241.241.241.231.241.24-0.80%7,919
Aug 19, 20241.261.271.241.251.250.81%27,000
Aug 16, 20241.211.251.211.241.242.48%38,231
Aug 15, 20241.221.221.211.211.21-12,537
Aug 14, 20241.181.231.181.211.21-28,800
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, 20241.231.231.211.211.21-6,200
Aug 8, 20241.201.211.201.211.21-10,400
Aug 7, 20241.211.241.211.211.21-7,404
Aug 6, 20241.231.231.181.211.212.54%13,028
Aug 5, 20241.191.221.151.181.18-5.60%57,300
Aug 2, 20241.271.271.251.251.25-2.34%19,809
Aug 1, 20241.271.301.271.281.28-10,200