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

Sotherly Hotels Inc. (SOHOB)

Compare
16.33
-0.65
(-3.82%)
At close: March 11 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 11, 202516.3316.3316.3316.3316.33900
Mar 10, 202517.2917.2917.2917.2917.29-
Mar 7, 202517.2917.2917.2917.2917.29600
Mar 6, 202516.9716.9716.9716.9716.97-
Mar 5, 202516.9716.9716.9716.9716.97300
Mar 4, 202516.6316.6316.6316.6316.63-
Mar 3, 202517.1317.1316.5816.6316.631,300
Feb 28, 2025 0.50 Dividend
Feb 28, 202516.7516.7516.7516.7516.75400
Feb 27, 202517.2517.2517.2517.2516.75300
Feb 26, 202516.8817.1716.6517.1716.671,300
Feb 25, 202517.0317.2017.0317.1916.691,800
Feb 24, 202517.0017.0017.0017.0016.51600
Feb 21, 202517.0017.0017.0017.0016.511,100
Feb 20, 202517.0017.0017.0017.0016.51300
Feb 19, 202517.0617.1016.7016.7116.234,800
Feb 18, 202517.3317.4417.0417.0416.551,700
Feb 14, 202517.0617.0617.0617.0616.56400
Feb 13, 202517.3817.4017.3817.4016.901,300
Feb 12, 202517.3317.3317.3317.3316.82300
Feb 11, 202517.3317.3317.3317.3316.83-
Feb 10, 202517.2917.5817.0617.3316.833,100
Feb 7, 202517.4017.4017.0217.0216.531,800
Feb 6, 202517.2117.4517.2117.4016.901,800
Feb 5, 202517.3017.4017.3017.4016.89500
Feb 4, 202517.5017.6417.4017.6417.13500
Feb 3, 202517.0517.0517.0517.0516.562,500
Jan 31, 202517.3017.5517.0717.3016.803,400
Jan 30, 202517.6217.7417.6217.7417.23200
Jan 29, 202517.2017.4617.0717.0716.582,100
Jan 28, 202517.1717.1717.1717.1716.671,700
Jan 27, 202517.1617.1617.1617.1616.66200
Jan 24, 202517.1717.1717.1217.1216.623,200
Jan 23, 202517.0817.1917.0817.1916.69600
Jan 22, 202517.2417.3517.2417.3516.851,900
Jan 21, 202517.3717.5217.2517.3116.812,600
Jan 17, 202517.8517.8517.4617.4616.951,600
Jan 16, 202517.3718.0317.3718.0317.512,800
Jan 15, 202518.1818.1817.3517.3516.851,400
Jan 14, 202518.1918.1917.2517.3716.872,600
Jan 13, 202517.9118.4017.2517.2516.751,900
Jan 10, 202517.5317.5317.2517.2516.75700
Jan 8, 202517.2517.2517.2517.2516.75-
Jan 7, 202517.2717.6417.2517.2516.7510,900
Jan 6, 202517.3017.3017.0517.0816.581,000
Jan 3, 202517.2217.2316.9517.0516.561,000
Jan 2, 202516.5616.6216.5616.6216.14200
Dec 31, 202416.3017.0016.3017.0016.513,200
Dec 30, 202417.1017.3016.2516.3315.867,500
Dec 27, 202417.3017.3017.2517.3016.802,600
Dec 26, 202417.2517.3217.0317.0316.54900
Dec 24, 202416.0517.2516.0117.2516.753,400
Dec 23, 202416.4716.4716.4716.4715.991,000
Dec 20, 202417.1317.1317.1317.1316.63-
Dec 19, 202417.1317.1317.1317.1316.63-
Dec 18, 202416.5517.1316.5517.1316.63700
Dec 17, 202417.2417.2416.5116.5116.03800
Dec 16, 202416.9816.9816.9816.9816.49500
Dec 13, 202416.9617.0116.9316.9316.442,800
Dec 12, 202417.2317.2317.2317.2316.73-
Dec 11, 202417.0817.2317.0817.2316.73700
Dec 10, 202417.1717.2316.8716.8716.387,500
Dec 9, 202417.2017.2017.2017.2016.70-
Dec 6, 202417.2017.2017.2017.2016.70800
Dec 5, 202417.1817.2917.1817.2916.791,100
Dec 4, 202417.0117.0117.0117.0116.52700
Dec 3, 202417.1317.1317.1317.1316.63-
Dec 2, 202417.5017.5017.1117.1316.635,800
Nov 29, 2024 0.50 Dividend
Nov 29, 202417.0717.0717.0717.0716.58400
Nov 27, 202417.5317.5317.5317.5316.54-
Nov 26, 202417.3617.5316.2017.5316.544,800
Nov 25, 202417.7817.8817.5717.8316.822,300
Nov 22, 202417.6717.6717.6717.6716.66700
Nov 21, 202417.7117.9717.7117.9716.95600
Nov 20, 202417.8517.8517.8517.8516.84200
Nov 19, 202418.0018.0018.0018.0016.98700
Nov 18, 202417.9217.9217.9217.9216.911,300
Nov 15, 202418.3018.3017.6517.7716.763,000
Nov 14, 202418.1318.1318.1318.1317.10-
Nov 13, 202418.3018.3018.1318.1317.10700
Nov 12, 202418.0618.0618.0618.0617.04500
Nov 11, 202418.1418.3018.1318.3017.26600
Nov 8, 202417.9217.9217.9217.9216.90100
Nov 7, 202418.3018.3017.8418.2517.22900
Nov 6, 202417.7417.9917.5017.9916.978,200
Nov 5, 202418.4018.4018.1518.1617.134,500
Nov 4, 202418.4018.4018.3018.3017.261,100
Nov 1, 202418.3018.3018.3018.3017.26600
Oct 31, 202418.6218.6218.6218.6217.56-
Oct 30, 202418.6218.6218.6218.6217.56-
Oct 29, 202418.6218.6218.6218.6217.56-
Oct 28, 202418.6218.6218.6218.6217.56200
Oct 25, 202418.5818.6218.5818.5817.531,000
Oct 24, 202418.6418.6418.6418.6417.58-
Oct 23, 202418.3818.8018.3818.6417.587,300
Oct 22, 202418.3818.3818.2618.2617.231,400
Oct 21, 202418.3218.3218.3218.3217.28100
Oct 18, 202418.3418.3818.2518.2517.221,800
Oct 17, 202418.3018.3718.3018.3717.332,000
Oct 16, 202418.3118.3118.3018.3017.262,000
Oct 15, 202418.3118.3818.3118.3817.341,200
Oct 14, 202418.3818.3818.3018.3017.26500
Oct 11, 202418.3218.3218.3218.3217.28100
Oct 10, 202418.3018.3018.3018.3017.26500
Oct 9, 202418.3018.3818.3018.3817.341,500
Oct 8, 202418.3018.3018.3018.3017.26-
Oct 7, 202418.3018.3018.3018.3017.26-
Oct 4, 202418.3718.3718.3018.3017.261,900
Oct 3, 202418.2518.2518.2518.2517.22-
Oct 2, 202418.3018.3018.1518.2517.222,100
Oct 1, 202418.1518.1518.1518.1517.122,400
Sep 30, 202418.3018.3818.1518.2417.204,500
Sep 27, 202418.1118.1118.1118.1117.08500
Sep 26, 202418.2518.2518.2518.2517.22300
Sep 25, 202418.1518.1518.1018.1017.07500
Sep 24, 202418.1218.1218.1218.1217.09-
Sep 23, 202418.1018.1218.1018.1217.09900
Sep 20, 202418.3418.3418.3418.3417.30200
Sep 19, 202418.2818.4218.1918.2717.236,500
Sep 18, 202418.1218.2118.1218.2117.18900
Sep 17, 202418.1018.2418.1018.1017.071,200
Sep 16, 202418.2818.2818.1018.2317.201,800
Sep 13, 202418.2118.2618.2118.2617.22500
Sep 12, 202418.1018.1218.1018.1217.091,100
Sep 11, 202417.8718.1117.8618.1017.081,000
Sep 10, 202418.0218.0218.0018.0016.98800
Sep 9, 202417.8617.8617.8617.8616.85300
Sep 6, 202418.1818.1818.1818.1817.15200
Sep 5, 202418.4318.4318.4318.4317.39-
Sep 4, 202418.4318.4318.4318.4317.39-
Sep 3, 202418.2718.4318.1518.4317.39600
Aug 30, 2024 0.50 Dividend
Aug 30, 202418.2918.2918.2718.2717.23800
Aug 29, 202418.6018.6118.6018.6117.08500
Aug 28, 202418.9018.9018.6018.6017.07500
Aug 27, 202418.9518.9518.9518.9517.40500
Aug 26, 202418.6318.6318.6318.6317.10400
Aug 23, 202418.5519.0018.5019.0017.443,300
Aug 22, 202418.5418.5818.4918.5817.061,700
Aug 21, 202418.5018.5118.5018.5116.99300
Aug 20, 202418.5218.5418.5018.5016.981,400
Aug 19, 202418.4218.5218.4118.5217.001,300
Aug 16, 202418.4418.4418.4418.4416.93-
Aug 15, 202418.4418.4418.4418.4416.93400
Aug 14, 202418.7018.7018.4518.4816.961,300
Aug 13, 202418.5018.5018.5018.5016.98500
Aug 12, 202418.3218.3218.3218.3216.82500
Aug 9, 202418.3218.3218.3218.3216.82-
Aug 8, 202418.3218.3218.3218.3216.82-
Aug 7, 202418.3118.3218.3118.3216.822,700
Aug 6, 202418.3318.3318.3318.3316.83-
Aug 5, 202418.3318.3318.3318.3316.83300
Aug 2, 202418.9818.9818.5018.5016.98300
Aug 1, 202418.4618.4618.4518.4516.94500
Jul 31, 202418.4918.7418.4818.4816.96800
Jul 30, 202418.5918.5918.5918.5917.072,200
Jul 29, 202418.4718.4718.4718.4716.95400
Jul 26, 202418.4518.4518.4518.4516.94600
Jul 25, 202418.4018.4018.4018.4016.89200
Jul 24, 202418.4018.4018.4018.4016.89-
Jul 23, 202418.6618.6618.4018.4016.89400
Jul 22, 202418.3118.3118.3118.3116.81600
Jul 19, 202418.3018.3018.3018.3016.80400
Jul 18, 202417.5018.4917.5018.1016.62800
Jul 17, 202418.2518.2518.1018.1016.623,000
Jul 16, 202418.2018.2018.2018.2016.71-
Jul 15, 202418.2018.2018.2018.2016.71-
Jul 12, 202418.9518.9718.2018.2016.71400
Jul 11, 202418.2218.2218.2218.2216.72-
Jul 10, 202419.0019.0018.2218.2216.721,200
Jul 9, 202418.1918.1918.1918.1916.70-
Jul 8, 202418.1818.1918.1818.1916.701,500
Jul 5, 202418.1418.1418.1418.1416.65-
Jul 3, 202418.4918.4918.1418.1416.65300
Jul 2, 202418.4018.6818.1918.2016.712,600
Jul 1, 202418.1018.2818.1018.1416.652,300
Jun 28, 202418.4118.4118.3118.3216.822,800
Jun 27, 202417.7118.5017.7118.3316.823,500
Jun 26, 202418.5018.5018.1418.1416.65900
Jun 25, 202418.9718.9718.2518.5016.98500
Jun 24, 202418.1918.1918.1918.1916.70300
Jun 21, 202418.8618.8617.5918.4616.951,100
Jun 20, 202418.6818.8518.6818.8517.30900
Jun 18, 202418.2518.6418.0818.6417.112,600
Jun 17, 202419.0619.0619.0619.0617.50200
Jun 14, 202418.2018.9118.1718.9017.353,300
Jun 13, 202418.7018.8718.7018.8717.322,100
Jun 12, 202419.1519.1519.1419.1417.571,200
Jun 11, 202419.1019.1519.1019.1017.531,400
Jun 10, 202419.0019.0019.0019.0017.44500
Jun 7, 202418.5219.5117.5419.5117.911,500
Jun 6, 202419.0519.0518.8518.8517.302,200
Jun 5, 202419.5119.5119.5119.5117.91100
Jun 4, 202418.9219.5118.8619.5117.911,400
Jun 3, 202420.5520.5519.5119.6618.051,100
May 31, 2024 0.50 Dividend
May 31, 202418.8618.8618.8618.8617.31300
May 30, 202419.4219.5019.3819.4717.412,300
May 29, 202419.8919.8919.5019.5017.44500
May 28, 202420.3420.8919.6119.6117.54600
May 24, 202420.0020.0020.0020.0017.89300
May 23, 202419.9519.9519.9519.9517.84-
May 22, 202420.0020.0019.9519.9517.842,000
May 21, 202419.6819.8319.6819.8317.731,200
May 20, 202419.5019.8519.5019.8517.751,000
May 17, 202419.7619.7619.5319.5317.47200
May 16, 202419.9819.9819.9819.9817.87-
May 15, 202419.9820.0019.6019.9817.872,000
May 14, 202419.7519.9819.7519.9817.871,200
May 13, 202419.5519.5519.5519.5517.49300
May 10, 202419.5519.5519.5519.5517.49100
May 9, 202419.5519.5519.5519.5517.49500
May 8, 202419.4619.4619.3719.3717.32500
May 7, 202419.3119.5319.3119.5317.47800
May 6, 202419.7719.7719.7719.7717.68700
May 3, 202419.7819.7819.4319.6017.531,400
May 2, 202419.0820.0019.0419.7917.707,400
May 1, 202417.8219.0717.8218.9116.911,600
Apr 30, 202418.9018.9018.9018.9016.90-
Apr 29, 202419.1819.3018.2518.9016.901,700
Apr 26, 202419.2919.2919.0919.2517.221,200
Apr 25, 202419.0919.1018.1119.0617.051,100
Apr 24, 202419.3320.0018.3319.2017.176,800
Apr 23, 202418.6519.1818.6319.1117.102,400
Apr 22, 202417.7618.5017.7618.4916.548,100
Apr 19, 202418.5318.5318.5018.5016.551,500
Apr 18, 202418.5018.5018.5018.5016.55-
Apr 17, 202418.3718.5218.3718.5016.557,900
Apr 16, 202418.1218.2518.1218.2516.323,200
Apr 15, 202418.0018.5718.0018.2516.323,300
Apr 12, 202418.0318.1918.0318.1916.27500
Apr 11, 202418.5418.5418.5418.5416.58100
Apr 10, 202418.7018.7018.5018.5316.572,500
Apr 9, 202419.0019.0018.8018.8016.811,000
Apr 8, 202418.5718.9918.5718.9916.98600
Apr 5, 202419.0019.0019.0019.0016.99300
Apr 4, 202418.6718.6718.6718.6716.70300
Apr 3, 202418.9718.9718.5018.5016.551,900
Apr 2, 202419.1219.1518.9519.1517.13900
Apr 1, 202419.1419.1419.1119.1117.09700
Mar 28, 202419.0019.0718.8418.8416.851,100
Mar 27, 202419.1819.1819.1819.1817.151,100
Mar 26, 202418.9219.1818.9219.1817.16400
Mar 25, 202419.0019.0019.0019.0016.99400
Mar 22, 202419.0819.0818.9119.0016.991,900
Mar 21, 202419.4019.4019.4019.4017.35100
Mar 20, 202419.0519.4419.0019.4417.39600
Mar 19, 202418.9119.0018.9119.0016.992,900
Mar 18, 202419.8219.9919.0619.3417.292,900
Mar 15, 202419.5519.5519.5519.5517.49-
Mar 14, 202419.7519.7519.5519.5517.493,700
Mar 13, 202420.1120.4819.5020.4818.311,000