Skip to main content
logo
Sotherly Hotels Inc. (SOHO)
NASDAQ: SOHO · Real-Time Price · USD
2.140
-0.010 (-0.47%)
Jan 2, 2026, 2:53 PM EST - Market open

Sotherly Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 20262.142.152.142.15--0.23%46,175
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
Nov 13, 20252.152.172.152.162.160.47%158,071
Nov 12, 20252.152.172.152.152.15-0.46%349,109
Nov 11, 20252.162.162.152.162.16-172,914
Nov 10, 20252.152.172.152.162.160.28%541,293
Nov 7, 20252.152.172.152.152.150.19%280,727
Nov 6, 20252.142.182.142.152.150.47%424,659
Nov 5, 20252.152.162.142.142.14-0.47%596,310
Nov 4, 20252.142.152.142.152.150.94%120,481
Nov 3, 20252.122.152.122.132.130.47%601,186
Oct 31, 20252.122.132.122.122.12-293,604
Oct 30, 20252.122.132.122.122.12-0.47%407,010
Oct 29, 20252.142.142.112.132.13-0.47%1,110,251
Oct 28, 20252.142.152.132.142.14-0.47%1,206,658
Oct 27, 20252.132.152.122.152.15141.49%10,532,651
Oct 24, 20250.900.920.880.890.89-3.42%16,226
Oct 23, 20250.870.940.870.920.925.44%70,138
Oct 22, 20250.870.900.870.870.87-1.20%25,152