Sotherly Hotels Inc. (SOHO)
NASDAQ: SOHO · Real-Time Price · USD
0.7425
-0.0203 (-2.66%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Sotherly Hotels Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 0.71 | 0.78 | 0.71 | 0.74 | 0.74 | -2.66% | 4,010 |
Apr 24, 2025 | 0.70 | 0.78 | 0.70 | 0.76 | 0.76 | 3.67% | 45,624 |
Apr 23, 2025 | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | 2.61% | 15,875 |
Apr 22, 2025 | 0.79 | 0.79 | 0.70 | 0.72 | 0.72 | -0.61% | 14,566 |
Apr 21, 2025 | 0.74 | 0.77 | 0.71 | 0.72 | 0.72 | 0.29% | 16,035 |
Apr 17, 2025 | 0.70 | 0.75 | 0.70 | 0.72 | 0.72 | 4.73% | 18,486 |
Apr 16, 2025 | 0.69 | 0.78 | 0.68 | 0.69 | 0.69 | 4.00% | 32,487 |
Apr 15, 2025 | 0.67 | 0.70 | 0.64 | 0.66 | 0.66 | 1.29% | 10,526 |
Apr 14, 2025 | 0.63 | 0.70 | 0.63 | 0.65 | 0.65 | 0.32% | 11,914 |
Apr 11, 2025 | 0.69 | 0.70 | 0.64 | 0.65 | 0.65 | - | 35,441 |
Apr 10, 2025 | 0.68 | 0.69 | 0.64 | 0.65 | 0.65 | -5.78% | 28,771 |
Apr 9, 2025 | 0.59 | 0.73 | 0.59 | 0.69 | 0.69 | 10.35% | 26,013 |
Apr 8, 2025 | 0.65 | 0.66 | 0.63 | 0.63 | 0.63 | -3.83% | 28,984 |
Apr 7, 2025 | 0.65 | 0.70 | 0.65 | 0.65 | 0.65 | 2.72% | 31,085 |
Apr 4, 2025 | 0.67 | 0.74 | 0.60 | 0.63 | 0.63 | -5.55% | 72,982 |
Apr 3, 2025 | 0.64 | 0.70 | 0.64 | 0.67 | 0.67 | -4.27% | 23,887 |
Apr 2, 2025 | 0.69 | 0.73 | 0.63 | 0.70 | 0.70 | 1.45% | 85,338 |
Apr 1, 2025 | 0.70 | 0.71 | 0.66 | 0.69 | 0.69 | -6.71% | 284,228 |
Mar 31, 2025 | 0.70 | 0.77 | 0.69 | 0.74 | 0.74 | 7.19% | 89,607 |
Mar 28, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -0.07% | 55,738 |
Mar 27, 2025 | 0.68 | 0.74 | 0.65 | 0.69 | 0.69 | -3.48% | 159,317 |
Mar 26, 2025 | 0.75 | 0.75 | 0.71 | 0.72 | 0.72 | -1.99% | 6,000 |
Mar 25, 2025 | 0.73 | 0.77 | 0.73 | 0.73 | 0.73 | -4.46% | 44,047 |
Mar 24, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | -0.78% | 32,830 |
Mar 21, 2025 | 0.79 | 0.80 | 0.77 | 0.77 | 0.77 | -3.50% | 45,788 |
Mar 20, 2025 | 0.79 | 0.82 | 0.79 | 0.80 | 0.80 | 1.00% | 16,018 |
Mar 19, 2025 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -0.32% | 20,025 |
Mar 18, 2025 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | 0.06% | 15,927 |
Mar 17, 2025 | 0.80 | 0.82 | 0.79 | 0.79 | 0.79 | 0.24% | 10,386 |
Mar 14, 2025 | 0.79 | 0.80 | 0.76 | 0.79 | 0.79 | - | 20,580 |
Mar 13, 2025 | 0.80 | 0.81 | 0.79 | 0.79 | 0.79 | -2.48% | 32,579 |
Mar 12, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.11% | 11,076 |
Mar 11, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -1.09% | 6,952 |
Mar 10, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.12% | 20,923 |
Mar 7, 2025 | 0.81 | 0.82 | 0.80 | 0.82 | 0.82 | 1.10% | 9,192 |
Mar 6, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | - | 10,957 |
Mar 5, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | - | 5,243 |
Mar 4, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | - | 14,781 |
Mar 3, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -1.21% | 13,835 |
Feb 28, 2025 | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | -1.20% | 5,034 |
Feb 27, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 1.84% | 15,417 |
Feb 26, 2025 | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | 0.60% | 22,778 |
Feb 25, 2025 | 0.82 | 0.83 | 0.81 | 0.81 | 0.81 | -2.17% | 21,755 |
Feb 24, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | -0.22% | 9,195 |
Feb 21, 2025 | 0.84 | 0.84 | 0.81 | 0.83 | 0.83 | 2.46% | 62,598 |
Feb 20, 2025 | 0.82 | 0.83 | 0.80 | 0.81 | 0.81 | -1.22% | 53,923 |
Feb 19, 2025 | 0.82 | 0.84 | 0.80 | 0.82 | 0.82 | 0.81% | 14,680 |
Feb 18, 2025 | 0.82 | 0.84 | 0.81 | 0.81 | 0.81 | -3.18% | 30,836 |
Feb 14, 2025 | 0.84 | 0.86 | 0.84 | 0.84 | 0.84 | 0.45% | 6,541 |
Feb 13, 2025 | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | 0.75% | 20,572 |