Sotherly Hotels Inc. (SOHO)
NASDAQ: SOHO · Real-Time Price · USD
2.125
-0.005 (-0.23%)
Oct 30, 2025, 12:55 PM EDT - Market open
Sotherly Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2.12 | 2.13 | 2.12 | 2.12 | - | -0.47% | 154,307 |
| Oct 29, 2025 | 2.14 | 2.14 | 2.11 | 2.13 | 2.13 | -0.47% | 1,110,251 |
| Oct 28, 2025 | 2.14 | 2.15 | 2.13 | 2.14 | 2.14 | -0.47% | 1,206,658 |
| Oct 27, 2025 | 2.13 | 2.15 | 2.12 | 2.15 | 2.15 | 141.49% | 10,404,246 |
| Oct 24, 2025 | 0.90 | 0.92 | 0.88 | 0.89 | 0.89 | -3.42% | 16,226 |
| Oct 23, 2025 | 0.87 | 0.94 | 0.87 | 0.92 | 0.92 | 5.44% | 70,138 |
| Oct 22, 2025 | 0.87 | 0.90 | 0.87 | 0.87 | 0.87 | -1.20% | 25,152 |
| Oct 21, 2025 | 0.87 | 0.92 | 0.87 | 0.88 | 0.88 | 1.24% | 98,710 |
| Oct 20, 2025 | 0.87 | 0.91 | 0.87 | 0.87 | 0.87 | -1.55% | 43,980 |
| Oct 17, 2025 | 0.89 | 0.93 | 0.87 | 0.89 | 0.89 | -0.33% | 84,628 |
| Oct 16, 2025 | 0.91 | 0.93 | 0.87 | 0.89 | 0.89 | -2.17% | 60,711 |
| Oct 15, 2025 | 0.93 | 0.95 | 0.90 | 0.91 | 0.91 | -4.13% | 27,943 |
| Oct 14, 2025 | 0.87 | 0.96 | 0.87 | 0.95 | 0.95 | 7.17% | 132,530 |
| Oct 13, 2025 | 0.84 | 0.89 | 0.83 | 0.89 | 0.89 | 11.89% | 338,704 |
| Oct 10, 2025 | 0.80 | 0.83 | 0.79 | 0.79 | 0.79 | -1.63% | 83,258 |
| Oct 9, 2025 | 0.82 | 0.82 | 0.79 | 0.81 | 0.81 | 1.37% | 9,697 |
| 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 |