Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Delayed Quote USD

Sotherly Hotels Inc. (SOHO)

Compare
0.8111
0.0000
(0.00%)
As of March 11 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 11, 20250.81920.81110.81110.81110.81111,002
Mar 10, 20250.82000.82000.82000.82000.820020,900
Mar 7, 20250.81000.82000.80000.82000.82009,200
Mar 6, 20250.81000.82000.81000.81000.810011,000
Mar 5, 20250.81000.82000.81000.81000.81005,200
Mar 4, 20250.81000.82000.81000.81000.810014,700
Mar 3, 20250.82000.82000.81000.81000.810013,800
Feb 28, 20250.81000.83000.81000.82000.82005,000
Feb 27, 20250.82000.83000.82000.83000.830015,400
Feb 26, 20250.83000.84000.81000.82000.820022,800
Feb 25, 20250.82000.83000.81000.81000.810021,800
Feb 24, 20250.81000.83000.81000.83000.83009,200
Feb 21, 20250.84000.84000.81000.83000.830062,600
Feb 20, 20250.82000.83000.80000.81000.810053,900
Feb 19, 20250.82000.84000.80000.82000.820014,700
Feb 18, 20250.82000.84000.81000.81000.810030,800
Feb 14, 20250.84000.86000.84000.84000.84006,500
Feb 13, 20250.84000.84000.82000.84000.840020,600
Feb 12, 20250.82000.84000.82000.83000.830020,700
Feb 11, 20250.84000.87000.83000.83000.83006,000
Feb 10, 20250.85000.89000.82000.84000.840027,100
Feb 7, 20250.79000.89000.78000.81000.810050,700
Feb 6, 20250.85000.85000.79000.79000.790073,600
Feb 5, 20250.78000.85000.78000.82000.820030,600
Feb 4, 20250.78000.83000.78000.79000.790079,400
Feb 3, 20250.78000.81000.78000.81000.810014,600
Jan 31, 20250.80000.81000.79000.81000.810035,100
Jan 30, 20250.80000.84000.78000.79000.7900165,000
Jan 29, 20250.86000.86000.78000.79000.790079,100
Jan 28, 20250.89000.89000.81000.83000.830037,700
Jan 27, 20250.84000.89000.83000.85000.850028,100
Jan 24, 20250.82000.87000.82000.85000.850064,100
Jan 23, 20250.89000.89000.83000.83000.830072,700
Jan 22, 20250.86000.90000.86000.86000.860085,700
Jan 21, 20250.89000.90000.81000.86000.860084,200
Jan 17, 20250.90000.93000.85000.88000.880097,900
Jan 16, 20250.89000.91000.85000.87000.870038,500
Jan 15, 20250.89000.93000.88000.90000.900029,400
Jan 14, 20250.89000.91000.87000.87000.870015,800
Jan 13, 20250.90000.93000.85000.87000.870014,300
Jan 10, 20250.92000.94000.85000.85000.850030,300
Jan 8, 20250.93000.95000.89000.90000.900074,900
Jan 7, 20250.93000.98000.92000.92000.920025,500
Jan 6, 20250.94001.00000.94000.95000.950071,500
Jan 3, 20250.98000.98000.95000.98000.980012,000
Jan 2, 20250.92000.97000.92000.95000.950018,000
Dec 31, 20240.90000.96000.90000.93000.930092,600
Dec 30, 20240.92000.98000.92000.94000.9400102,500
Dec 27, 20240.99000.99000.90000.95000.9500158,100
Dec 26, 20240.97001.03000.97000.99000.990010,300
Dec 24, 20240.99001.03000.99001.03001.030015,000
Dec 23, 20240.98001.04000.98001.00001.000027,800
Dec 20, 20241.03001.03000.97001.02001.020034,900
Dec 19, 20241.01001.02000.97001.02001.020095,500
Dec 18, 20241.00001.02000.99001.01001.0100247,100
Dec 17, 20241.03001.04000.99001.03001.0300115,600
Dec 16, 20241.02001.06001.00001.06001.060062,600
Dec 13, 20241.06001.08001.03001.04001.040023,800
Dec 12, 20241.09001.09001.02001.08001.080032,700
Dec 11, 20241.03001.12001.03001.08001.080099,800
Dec 10, 20241.00001.06000.95001.03001.0300142,800
Dec 9, 20240.96001.02000.94001.00001.000074,800
Dec 6, 20241.02001.02000.95000.98000.9800142,700
Dec 5, 20241.01001.02000.90000.94000.940093,300
Dec 4, 20240.89000.92000.88000.91000.9100141,300
Dec 3, 20240.92000.97000.89000.90000.900042,300
Dec 2, 20240.95000.96000.90000.91000.910096,500
Nov 29, 20240.90000.94000.89000.90000.9000120,000
Nov 27, 20240.90001.00000.90000.92000.9200157,900
Nov 26, 20240.94000.98000.86000.96000.9600235,800
Nov 25, 20240.99001.00000.95000.99000.9900262,800
Nov 22, 20241.03001.03000.99001.01001.010036,000
Nov 21, 20240.97001.01000.97001.01001.010074,200
Nov 20, 20241.01001.01000.97000.97000.9700102,900
Nov 19, 20241.04001.09001.01001.01001.010077,600
Nov 18, 20241.05001.06001.03001.04001.040071,000
Nov 15, 20241.06001.06001.04001.05001.050079,800
Nov 14, 20241.05001.10001.02001.09001.090099,900
Nov 13, 20241.15001.16001.05001.06001.0600215,600
Nov 12, 20241.20001.23001.15001.16001.1600109,200
Nov 11, 20241.22001.26001.20001.22001.2200155,600
Nov 8, 20241.24001.28001.24001.26001.260037,300
Nov 7, 20241.20001.30001.19001.28001.2800142,000
Nov 6, 20241.26001.28001.22001.25001.250092,000
Nov 5, 20241.23001.25001.21001.22001.220086,900
Nov 4, 20241.44001.45001.22001.25001.2500230,200
Nov 1, 20241.32001.49001.28001.45001.4500341,500
Oct 31, 20241.25001.27001.20001.21001.210073,100
Oct 30, 20241.26001.29001.25001.25001.250043,100
Oct 29, 20241.35001.35001.27001.28001.2800230,300
Oct 28, 20241.37001.42001.34001.39001.390087,800
Oct 25, 20241.47001.47001.36001.37001.370045,700
Oct 24, 20241.41001.54001.36001.37001.3700246,100
Oct 23, 20241.29001.41001.27001.40001.4000202,200
Oct 22, 20241.25001.29001.20001.28001.2800293,800
Oct 21, 20241.24001.25001.15001.15001.1500199,900
Oct 18, 20241.28001.28001.23001.25001.250056,500
Oct 17, 20241.26001.28001.25001.26001.260057,500
Oct 16, 20241.28001.29001.25001.25001.250055,900
Oct 15, 20241.23001.29001.12001.28001.2800288,400
Oct 14, 20241.21001.23001.18001.18001.180054,700
Oct 11, 20241.19001.25001.19001.21001.210082,700
Oct 10, 20241.15001.25001.13001.24001.2400335,300
Oct 9, 20241.10001.12001.09001.10001.100034,100
Oct 8, 20241.07001.12001.07001.10001.100050,300
Oct 7, 20241.08001.09001.05001.09001.090049,700
Oct 4, 20241.13001.13001.07001.08001.0800126,000
Oct 3, 20241.17001.18001.07001.15001.1500130,800
Oct 2, 20241.20001.20001.17001.18001.180023,600
Oct 1, 20241.20001.22001.17001.20001.200059,200
Sep 30, 20241.24001.24001.16001.21001.2100104,100
Sep 27, 20241.28001.28001.22001.23001.230058,100
Sep 26, 20241.23001.25001.23001.23001.230025,200
Sep 25, 20241.29001.29001.25001.25001.250015,200
Sep 24, 20241.29001.29001.24001.24001.240042,100
Sep 23, 20241.33001.33001.23001.26001.260052,300
Sep 20, 20241.25001.31001.25001.31001.3100208,500
Sep 19, 20241.22001.32001.20001.24001.240082,600
Sep 18, 20241.24001.25001.19001.19001.190030,900
Sep 17, 20241.25001.25001.23001.23001.230059,100
Sep 16, 20241.18001.25001.18001.23001.2300106,500
Sep 13, 20241.19001.19001.18001.19001.19009,500
Sep 12, 20241.18001.19001.17001.19001.19008,300
Sep 11, 20241.18001.18001.17001.18001.180013,700
Sep 10, 20241.18001.19001.17001.17001.170016,700
Sep 9, 20241.17001.20001.16001.18001.18005,100
Sep 6, 20241.20001.21001.19001.20001.200011,800
Sep 5, 20241.24001.24001.21001.22001.220028,400
Sep 4, 20241.23001.24001.22001.24001.240038,400
Sep 3, 20241.25001.25001.22001.23001.230024,200
Aug 30, 20241.25001.25001.24001.25001.250015,300
Aug 29, 20241.25001.27001.24001.25001.250013,800
Aug 28, 20241.22001.28001.22001.26001.260025,100
Aug 27, 20241.24001.25001.23001.25001.25002,600
Aug 26, 20241.25001.27001.23001.24001.240034,900
Aug 23, 20241.21001.25001.21001.25001.250010,200
Aug 22, 20241.22001.24001.22001.22001.220011,000
Aug 21, 20241.24001.27001.23001.23001.230019,600
Aug 20, 20241.24001.24001.23001.24001.24007,900
Aug 19, 20241.26001.27001.24001.25001.250027,000
Aug 16, 20241.21001.25001.21001.24001.240038,200
Aug 15, 20241.22001.22001.21001.21001.210012,500
Aug 14, 20241.18001.23001.18001.21001.210028,800
Aug 13, 20241.20001.23001.17001.21001.210037,300
Aug 12, 20241.18001.34001.15001.23001.230086,700
Aug 9, 20241.23001.23001.21001.21001.21006,200
Aug 8, 20241.20001.21001.20001.21001.210010,400
Aug 7, 20241.21001.24001.21001.21001.21007,400
Aug 6, 20241.23001.23001.18001.21001.210013,000
Aug 5, 20241.19001.22001.15001.18001.180057,300
Aug 2, 20241.27001.27001.25001.25001.250019,800
Aug 1, 20241.27001.30001.27001.28001.280010,200
Jul 31, 20241.28001.31001.28001.28001.280010,000
Jul 30, 20241.31001.33001.31001.32001.320031,100
Jul 29, 20241.32001.35001.31001.34001.340025,500
Jul 26, 20241.30001.31001.28001.31001.31006,000
Jul 25, 20241.30001.32001.30001.30001.30003,800
Jul 24, 20241.31001.31001.26001.29001.290049,000
Jul 23, 20241.32001.32001.25001.29001.290027,700
Jul 22, 20241.29001.30001.27001.30001.30004,500
Jul 19, 20241.29001.31001.29001.29001.29002,100
Jul 18, 20241.31001.31001.27001.30001.300024,600
Jul 17, 20241.28001.31001.26001.30001.300018,900
Jul 16, 20241.20001.27001.20001.27001.270041,700
Jul 15, 20241.19001.26001.18001.21001.210071,000
Jul 12, 20241.16001.21001.16001.20001.200040,700
Jul 11, 20241.12001.16001.11001.15001.150035,800
Jul 10, 20241.16001.16001.07001.11001.110078,200
Jul 9, 20241.18001.18001.15001.16001.160013,900
Jul 8, 20241.15001.18001.15001.16001.160011,000
Jul 5, 20241.15001.18001.12001.17001.170014,800
Jul 3, 20241.14001.20001.14001.16001.160011,200
Jul 2, 20241.12001.18001.11001.13001.130032,600
Jul 1, 20241.13001.16001.13001.14001.140030,500
Jun 28, 20241.19001.19001.15001.15001.150052,800
Jun 27, 20241.17001.21001.17001.18001.180026,400
Jun 26, 20241.16001.21001.16001.18001.180015,500
Jun 25, 20241.17001.20001.17001.18001.18003,400
Jun 24, 20241.21001.21001.18001.19001.190019,000
Jun 21, 20241.18001.21001.17001.20001.200072,000
Jun 20, 20241.18001.20001.09001.17001.170088,300
Jun 18, 20241.20001.23001.20001.21001.210045,100
Jun 17, 20241.22001.23001.20001.22001.220023,000
Jun 14, 20241.22001.23001.19001.20001.200050,900
Jun 13, 20241.21001.23001.18001.21001.210022,100
Jun 12, 20241.27001.27001.23001.24001.24004,800
Jun 11, 20241.25001.27001.20001.26001.260047,100
Jun 10, 20241.26001.28001.22001.26001.2600101,300
Jun 7, 20241.26001.32001.26001.30001.300026,200
Jun 6, 20241.28001.33001.28001.32001.320019,500
Jun 5, 20241.36001.37001.31001.32001.320016,300
Jun 4, 20241.34001.36001.32001.36001.360032,800
Jun 3, 20241.34001.36001.31001.36001.360042,900
May 31, 20241.37001.37001.34001.36001.360030,100
May 30, 20241.39001.39001.37001.37001.37008,300
May 29, 20241.37001.40001.31001.40001.400035,800
May 28, 20241.39001.43001.36001.36001.360015,400
May 24, 20241.40001.43001.38001.41001.410013,100
May 23, 20241.40001.41001.38001.39001.390026,100
May 22, 20241.42001.44001.38001.40001.400043,500
May 21, 20241.46001.46001.39001.40001.400030,600
May 20, 20241.41001.44001.39001.44001.440010,700
May 17, 20241.40001.44001.38001.43001.430017,200
May 16, 20241.40001.44001.39001.40001.400016,700
May 15, 20241.40001.42001.38001.39001.390023,200
May 14, 20241.40001.42001.35001.40001.400023,500
May 13, 20241.41001.44001.37001.40001.400029,900
May 10, 20241.45001.48001.43001.44001.44009,400
May 9, 20241.45001.47001.43001.43001.430041,000
May 8, 20241.43001.46001.41001.43001.430014,500
May 7, 20241.43001.45001.41001.41001.410025,000
May 6, 20241.42001.46001.40001.40001.400040,400
May 3, 20241.39001.42001.38001.40001.400027,100
May 2, 20241.41001.42001.32001.38001.380082,600
May 1, 20241.34001.43001.31001.38001.3800119,200
Apr 30, 20241.21001.32001.21001.32001.32007,600
Apr 29, 20241.28001.31001.26001.30001.300025,000
Apr 26, 20241.31001.31001.25001.31001.310036,800
Apr 25, 20241.28001.30001.25001.29001.290020,600
Apr 24, 20241.31001.34001.30001.34001.340023,900
Apr 23, 20241.23001.35001.23001.27001.270061,600
Apr 22, 20241.15001.32001.13001.24001.240066,300
Apr 19, 20241.22001.27001.18001.18001.180016,500
Apr 18, 20241.17001.23001.17001.20001.200016,100
Apr 17, 20241.20001.21001.16001.17001.170034,700
Apr 16, 20241.21001.26001.20001.20001.200018,300
Apr 15, 20241.30001.32001.22001.23001.230075,100
Apr 12, 20241.29001.29001.25001.25001.250048,800
Apr 11, 20241.35001.38001.29001.30001.300049,900
Apr 10, 20241.33001.39001.33001.33001.330035,800
Apr 9, 20241.38001.39001.36001.38001.380023,800
Apr 8, 20241.40001.40001.36001.38001.380018,000
Apr 5, 20241.39001.42001.39001.40001.400015,600
Apr 4, 20241.36001.43001.36001.39001.390015,800
Apr 3, 20241.42001.45001.35001.37001.370024,800
Apr 2, 20241.42001.43001.40001.41001.410015,900
Apr 1, 20241.43001.47001.41001.43001.43008,800
Mar 28, 20241.49001.50001.45001.45001.450015,800
Mar 27, 20241.47001.49001.45001.46001.460033,500
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

Related Tickers

SVC Service Properties Trust
2.4950
+3.95%
 
BHR Braemar Hotels & Resorts Inc.
2.9650
-1.17%
 
SHO Sunstone Hotel Investors, Inc.
9.75
-1.86%
 
AHT Ashford Hospitality Trust, Inc.
7.89
+0.51%
 
HOT-UN.TO American Hotel Income Properties REIT LP
0.5900
-1.67%
 
PK Park Hotels & Resorts Inc.
11.50
-1.88%
 
APLE Apple Hospitality REIT, Inc.
13.56
-1.06%