Advertisement
U.S. markets close in 3 hours 9 minutes

Sotherly Hotels Inc. (SOHO)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
1.4800+0.0150 (+1.02%)
As of 12:18PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.49991.49991.46191.48001.48003,292
Mar 27, 20241.47001.49001.45001.46001.460033,200
Mar 26, 20241.42001.50001.42001.43001.430010,000
Mar 25, 20241.43001.47001.42001.42001.420025,600
Mar 22, 20241.44001.49001.42001.46001.460041,400
Mar 21, 20241.42001.46001.37001.43001.430015,700
Mar 20, 20241.39001.45001.34001.44001.4400133,800
Mar 19, 20241.41001.45001.37001.37001.370013,200
Mar 18, 20241.41001.45001.37001.37001.370028,200
Mar 15, 20241.40001.45001.39001.42001.420027,000
Mar 14, 20241.40001.47001.40001.42001.420016,400
Mar 13, 20241.42001.44001.41001.42001.420023,300
Mar 12, 20241.43001.47001.39001.39001.390026,900
Mar 11, 20241.42001.44001.40001.40001.400016,600
Mar 08, 20241.43001.46001.42001.44001.440039,800
Mar 07, 20241.38001.48001.34001.43001.4300260,200
Mar 06, 20241.37001.42001.37001.37001.3700104,400
Mar 05, 20241.33001.43001.33001.41001.410045,200
Mar 04, 20241.38001.40001.34001.38001.380040,200
Mar 01, 20241.35001.38001.33001.37001.370033,200
Feb 29, 20241.36001.39001.36001.36001.360027,400
Feb 28, 20241.38001.40001.37001.38001.380039,000
Feb 27, 20241.37001.41001.37001.37001.370025,800
Feb 26, 20241.35001.41001.35001.37001.370025,800
Feb 23, 20241.38001.39001.35001.37001.370023,000
Feb 22, 20241.36001.43001.35001.36001.360078,600
Feb 21, 20241.35001.36001.35001.36001.36007,200
Feb 20, 20241.35001.36001.34001.36001.360041,900
Feb 16, 20241.40001.41001.36001.36001.360013,100
Feb 15, 20241.37001.42001.35001.39001.390068,600
Feb 14, 20241.40001.40001.36001.37001.370030,900
Feb 13, 20241.40001.40001.34001.36001.360053,200
Feb 12, 20241.38001.39001.37001.37001.370016,800
Feb 09, 20241.33001.38001.33001.38001.380040,400
Feb 08, 20241.37001.39001.32001.34001.3400102,200
Feb 07, 20241.36001.38001.36001.36001.360031,300
Feb 06, 20241.36001.38001.36001.38001.380029,100
Feb 05, 20241.43001.43001.37001.38001.380018,200
Feb 02, 20241.36001.41001.36001.38001.380020,200
Feb 01, 20241.39001.43001.37001.39001.390056,600
Jan 31, 20241.41001.45001.37001.39001.390053,100
Jan 30, 20241.40001.40001.38001.40001.40003,800
Jan 29, 20241.36001.43001.36001.43001.430089,000
Jan 26, 20241.36001.43001.36001.39001.390064,600
Jan 25, 20241.40001.41001.37001.39001.3900108,500
Jan 24, 20241.38001.40001.36001.39001.390070,400
Jan 23, 20241.41001.43001.38001.38001.380019,400
Jan 22, 20241.36001.42001.36001.38001.380079,100
Jan 19, 20241.40001.43001.34001.39001.390045,500
Jan 18, 20241.40001.42001.33001.35001.3500130,100
Jan 17, 20241.47001.48001.36001.39001.3900108,000
Jan 16, 20241.43001.48001.43001.47001.470044,900
Jan 12, 20241.44001.50001.44001.45001.450043,300
Jan 11, 20241.47001.50001.45001.47001.470034,500
Jan 10, 20241.45001.51001.45001.50001.500051,600
Jan 09, 20241.43001.49001.42001.45001.4500146,500
Jan 08, 20241.45001.50001.45001.48001.480035,600
Jan 05, 20241.49001.53001.46001.47001.470053,800
Jan 04, 20241.49001.50001.48001.50001.500061,000
Jan 03, 20241.46001.53001.46001.51001.510035,000
Jan 02, 20241.50001.54001.46001.54001.540062,000
Dec 29, 20231.50001.53001.45001.49001.4900264,300
Dec 28, 20231.53001.56001.52001.53001.530063,500
Dec 27, 20231.53001.62001.53001.53001.530086,300
Dec 26, 20231.54001.65001.53001.55001.550068,500
Dec 22, 20231.58001.58001.52001.57001.570066,800
Dec 21, 20231.57001.61001.53001.57001.570076,600
Dec 20, 20231.54001.56001.53001.56001.560045,500
Dec 19, 20231.52001.57001.52001.55001.550094,200
Dec 18, 20231.51001.60001.51001.55001.550057,300
Dec 15, 20231.50001.56001.46001.54001.5400115,800
Dec 14, 20231.50001.51001.44001.49001.4900102,600
Dec 13, 20231.42001.50001.41001.46001.460073,100
Dec 12, 20231.41001.44001.39001.42001.420053,400
Dec 11, 20231.39001.45001.39001.41001.410037,400
Dec 08, 20231.38001.45001.38001.43001.430064,200
Dec 07, 20231.39001.47001.39001.42001.420055,900
Dec 06, 20231.51001.51001.40001.40001.400075,400
Dec 05, 20231.51001.52001.47001.50001.500054,600
Dec 04, 20231.51001.54001.50001.54001.540035,300
Dec 01, 20231.35001.50001.35001.50001.5000145,300
Nov 30, 20231.45001.46001.34001.34001.3400131,700
Nov 29, 20231.44001.52001.38001.42001.420096,000
Nov 28, 20231.48001.51001.45001.46001.460065,500
Nov 27, 20231.55001.55001.48001.52001.520044,900
Nov 24, 20231.51001.55001.50001.53001.530061,400
Nov 22, 20231.55001.56001.53001.55001.550034,800
Nov 21, 20231.59001.59001.56001.56001.560043,500
Nov 20, 20231.61001.61001.55001.55001.550051,100
Nov 17, 20231.61001.67001.60001.62001.620059,900
Nov 16, 20231.67001.67001.57001.59001.590029,100
Nov 15, 20231.59001.62001.57001.61001.610040,100
Nov 14, 20231.55001.60001.55001.57001.570093,500
Nov 13, 20231.57001.59001.55001.56001.560013,000
Nov 10, 20231.51001.60001.51001.56001.560058,700
Nov 09, 20231.75001.75001.58001.60001.600085,700
Nov 08, 20231.66001.75001.66001.71001.710081,800
Nov 07, 20231.71001.71001.66001.67001.670026,800
Nov 06, 20231.75001.75001.68001.68001.680021,200
Nov 03, 20231.65001.76001.61001.73001.7300112,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...