U.S. Markets closed

Sotherly Hotels Inc. (SOHO)


NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
6.55-0.01 (-0.15%)
At close: 4:00PM EDT
People also watch
RLJCHSPINNCLDTRHP
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20176.586.586.466.556.5549,761
Jul 20, 20176.666.666.536.566.5625,600
Jul 19, 20176.456.676.416.556.55222,200
Jul 18, 20176.476.616.426.476.4749,400
Jul 17, 20176.476.516.396.476.4740,200
Jul 14, 20176.456.496.406.436.4318,900
Jul 13, 20176.456.666.396.416.4154,800
Jul 12, 20176.656.656.406.476.4765,700
Jul 11, 20176.616.676.416.536.5387,600
Jul 10, 20176.576.706.446.566.5695,700
Jul 07, 20176.616.776.516.656.6565,600
Jul 06, 20176.756.806.616.616.617,600
Jul 05, 20176.746.796.606.726.7231,200
Jul 03, 20176.816.856.726.736.7322,500
Jun 30, 20176.816.816.736.786.7811,000
Jun 29, 20176.746.836.706.766.7629,700
Jun 28, 20176.736.806.686.756.7522,700
Jun 27, 20176.766.826.706.716.7133,800
Jun 26, 20176.796.816.686.746.7436,800
Jun 23, 20176.646.766.646.726.7255,700
Jun 22, 20176.446.636.446.616.6142,800
Jun 21, 20176.396.506.366.466.4683,300
Jun 20, 20176.506.506.396.506.5057,300
Jun 19, 20176.606.656.516.536.5371,000
Jun 16, 20176.636.686.516.606.6025,400
Jun 15, 20176.756.786.636.686.6850,000
Jun 14, 20176.866.886.676.786.7853,000
Jun 13, 20176.806.906.626.886.8832,500
Jun 13, 20170.105 Dividend
Jun 12, 20176.846.896.786.886.7838,500
Jun 09, 20176.836.866.686.816.7170,000
Jun 08, 20176.926.956.756.846.7423,500
Jun 07, 20176.876.956.826.906.7955,200
Jun 06, 20176.876.906.666.816.7131,000
Jun 05, 20176.696.856.696.856.7533,600
Jun 02, 20176.546.726.546.656.5538,200
Jun 01, 20176.556.596.506.526.4216,900
May 31, 20176.546.626.476.546.4421,500
May 30, 20176.706.706.466.516.4110,500
May 26, 20176.666.746.666.686.5828,100
May 25, 20176.656.686.596.666.5622,300
May 24, 20176.496.646.436.516.4129,400
May 23, 20176.476.536.406.456.3511,200
May 22, 20176.586.826.436.436.3350,100
May 19, 20176.456.596.376.546.4459,200
May 18, 20176.476.486.366.426.3223,300
May 17, 20176.356.536.326.476.3736,600
May 16, 20176.446.486.356.406.3015,600
May 15, 20176.296.456.296.436.3341,000
May 12, 20176.286.286.136.196.1016,800
May 11, 20176.426.516.216.226.1336,300
May 10, 20176.156.476.136.476.3732,300
May 09, 20176.086.236.086.106.0136,200
May 08, 20176.086.186.066.186.0922,800
May 05, 20176.026.126.026.045.9534,500
May 04, 20176.206.206.016.025.9324,700
May 03, 20176.316.316.166.206.1118,100
May 02, 20176.406.446.306.356.2516,000
May 01, 20176.496.496.366.396.2913,000
Apr 28, 20176.606.656.356.426.3260,800
Apr 27, 20176.396.706.386.546.44109,300
Apr 26, 20175.906.485.826.296.1993,500
Apr 25, 20175.736.015.575.895.80501,600
Apr 24, 20175.835.835.665.705.61110,300
Apr 21, 20175.895.925.775.795.7037,800
Apr 20, 20175.905.965.875.885.7934,300
Apr 19, 20176.006.025.875.885.7936,900
Apr 18, 20175.996.035.965.995.9020,100
Apr 17, 20176.026.105.975.995.9035,500
Apr 13, 20176.016.075.945.975.8846,900
Apr 12, 20176.056.196.026.055.9654,200
Apr 11, 20176.086.126.026.045.9544,100
Apr 10, 20176.106.175.996.005.9159,700
Apr 07, 20176.196.266.106.106.0159,700
Apr 06, 20176.376.376.256.276.1764,900
Apr 05, 20176.506.506.336.336.2326,800
Apr 04, 20176.566.636.426.436.3330,000
Apr 03, 20176.456.536.406.476.3719,400
Mar 31, 20176.486.556.406.406.3042,800
Mar 30, 20176.486.546.456.486.3838,400
Mar 29, 20176.456.546.436.446.3433,800
Mar 28, 20176.496.606.456.456.3529,300
Mar 27, 20176.376.736.376.516.4145,500
Mar 24, 20176.816.836.506.526.4247,900
Mar 23, 20176.657.006.616.736.63115,800
Mar 22, 20176.606.616.356.596.4940,600
Mar 21, 20176.846.846.326.546.44116,500
Mar 20, 20176.526.836.406.696.59135,700
Mar 17, 20176.566.666.356.466.36116,000
Mar 16, 20176.516.746.346.516.41126,700
Mar 15, 20176.376.766.326.556.4589,100
Mar 14, 20176.366.406.266.406.306,700
Mar 13, 20176.256.536.256.436.3319,800
Mar 13, 20170.1 Dividend
Mar 10, 20176.386.526.306.376.1733,600
Mar 09, 20176.696.756.336.366.1649,600
Mar 08, 20176.826.826.516.676.4735,800
Mar 07, 20176.986.986.756.816.6053,900
Mar 06, 20177.007.006.906.996.7828,100
Mar 03, 20177.007.006.936.976.7631,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...