NasdaqGM - Nasdaq Real Time Price • USD
Sotherly Hotels Inc. (SOHO)
As of 9:30 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 315 |
Apr 23, 2024 | 1.2300 | 1.3500 | 1.2300 | 1.2700 | 1.2700 | 61,600 |
Apr 22, 2024 | 1.1500 | 1.3200 | 1.1300 | 1.2400 | 1.2400 | 66,300 |
Apr 19, 2024 | 1.2200 | 1.2700 | 1.1800 | 1.1800 | 1.1800 | 16,500 |
Apr 18, 2024 | 1.1700 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 16,100 |
Apr 17, 2024 | 1.2000 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 34,700 |
Apr 16, 2024 | 1.2100 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 18,300 |
Apr 15, 2024 | 1.3000 | 1.3200 | 1.2200 | 1.2300 | 1.2300 | 75,100 |
Apr 12, 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 48,800 |
Apr 11, 2024 | 1.3500 | 1.3800 | 1.2900 | 1.3000 | 1.3000 | 49,900 |
Apr 10, 2024 | 1.3300 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 35,800 |
Apr 9, 2024 | 1.3800 | 1.3900 | 1.3600 | 1.3800 | 1.3800 | 23,800 |
Apr 8, 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 18,000 |
Apr 5, 2024 | 1.3900 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 15,600 |
Apr 4, 2024 | 1.3600 | 1.4300 | 1.3600 | 1.3900 | 1.3900 | 15,800 |
Apr 3, 2024 | 1.4200 | 1.4500 | 1.3500 | 1.3700 | 1.3700 | 24,800 |
Apr 2, 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 15,900 |
Apr 1, 2024 | 1.4300 | 1.4700 | 1.4100 | 1.4300 | 1.4300 | 8,800 |
Mar 28, 2024 | 1.4900 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 15,800 |
Mar 27, 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 33,500 |
Mar 26, 2024 | 1.4200 | 1.5000 | 1.4200 | 1.4300 | 1.4300 | 10,000 |
Mar 25, 2024 | 1.4300 | 1.4700 | 1.4200 | 1.4200 | 1.4200 | 25,600 |
Mar 22, 2024 | 1.4400 | 1.4900 | 1.4200 | 1.4600 | 1.4600 | 41,400 |
Mar 21, 2024 | 1.4200 | 1.4600 | 1.3700 | 1.4300 | 1.4300 | 15,700 |
Mar 20, 2024 | 1.3900 | 1.4500 | 1.3400 | 1.4400 | 1.4400 | 133,800 |
Mar 19, 2024 | 1.4100 | 1.4500 | 1.3700 | 1.3700 | 1.3700 | 13,200 |
Mar 18, 2024 | 1.4100 | 1.4500 | 1.3700 | 1.3700 | 1.3700 | 28,200 |
Mar 15, 2024 | 1.4000 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 27,000 |
Mar 14, 2024 | 1.4000 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 16,400 |
Mar 13, 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 23,300 |
Mar 12, 2024 | 1.4300 | 1.4700 | 1.3900 | 1.3900 | 1.3900 | 26,900 |
Mar 11, 2024 | 1.4200 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 16,600 |
Mar 8, 2024 | 1.4300 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 39,800 |
Mar 7, 2024 | 1.3800 | 1.4800 | 1.3400 | 1.4300 | 1.4300 | 260,200 |
Mar 6, 2024 | 1.3700 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 104,400 |
Mar 5, 2024 | 1.3300 | 1.4300 | 1.3300 | 1.4100 | 1.4100 | 45,200 |
Mar 4, 2024 | 1.3800 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 40,200 |
Mar 1, 2024 | 1.3500 | 1.3800 | 1.3300 | 1.3700 | 1.3700 | 33,200 |
Feb 29, 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 27,400 |
Feb 28, 2024 | 1.3800 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 39,000 |
Feb 27, 2024 | 1.3700 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 25,800 |
Feb 26, 2024 | 1.3500 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 25,800 |
Feb 23, 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 23,000 |
Feb 22, 2024 | 1.3600 | 1.4300 | 1.3500 | 1.3600 | 1.3600 | 78,600 |
Feb 21, 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 7,200 |
Feb 20, 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 41,900 |
Feb 16, 2024 | 1.4000 | 1.4100 | 1.3600 | 1.3600 | 1.3600 | 13,100 |
Feb 15, 2024 | 1.3700 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 68,600 |
Feb 14, 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 30,900 |
Feb 13, 2024 | 1.4000 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 53,200 |
Feb 12, 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 16,800 |
Feb 9, 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | 40,400 |
Feb 8, 2024 | 1.3700 | 1.3900 | 1.3200 | 1.3400 | 1.3400 | 102,200 |
Feb 7, 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 31,300 |
Feb 6, 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 29,100 |
Feb 5, 2024 | 1.4300 | 1.4300 | 1.3700 | 1.3800 | 1.3800 | 18,200 |
Feb 2, 2024 | 1.3600 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 20,200 |
Feb 1, 2024 | 1.3900 | 1.4300 | 1.3700 | 1.3900 | 1.3900 | 56,600 |
Jan 31, 2024 | 1.4100 | 1.4500 | 1.3700 | 1.3900 | 1.3900 | 53,100 |
Jan 30, 2024 | 1.4000 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 3,800 |
Jan 29, 2024 | 1.3600 | 1.4300 | 1.3600 | 1.4300 | 1.4300 | 89,000 |
Jan 26, 2024 | 1.3600 | 1.4300 | 1.3600 | 1.3900 | 1.3900 | 64,600 |
Jan 25, 2024 | 1.4000 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 108,500 |
Jan 24, 2024 | 1.3800 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 70,400 |
Jan 23, 2024 | 1.4100 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 19,400 |
Jan 22, 2024 | 1.3600 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 79,100 |
Jan 19, 2024 | 1.4000 | 1.4300 | 1.3400 | 1.3900 | 1.3900 | 45,500 |
Jan 18, 2024 | 1.4000 | 1.4200 | 1.3300 | 1.3500 | 1.3500 | 130,100 |
Jan 17, 2024 | 1.4700 | 1.4800 | 1.3600 | 1.3900 | 1.3900 | 108,000 |
Jan 16, 2024 | 1.4300 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 44,900 |
Jan 12, 2024 | 1.4400 | 1.5000 | 1.4400 | 1.4500 | 1.4500 | 43,300 |
Jan 11, 2024 | 1.4700 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 34,500 |
Jan 10, 2024 | 1.4500 | 1.5100 | 1.4500 | 1.5000 | 1.5000 | 51,600 |
Jan 9, 2024 | 1.4300 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 146,500 |
Jan 8, 2024 | 1.4500 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 35,600 |
Jan 5, 2024 | 1.4900 | 1.5300 | 1.4600 | 1.4700 | 1.4700 | 53,800 |
Jan 4, 2024 | 1.4900 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 61,000 |
Jan 3, 2024 | 1.4600 | 1.5300 | 1.4600 | 1.5100 | 1.5100 | 35,000 |
Jan 2, 2024 | 1.5000 | 1.5400 | 1.4600 | 1.5400 | 1.5400 | 62,000 |
Dec 29, 2023 | 1.5000 | 1.5300 | 1.4500 | 1.4900 | 1.4900 | 264,300 |
Dec 28, 2023 | 1.5300 | 1.5600 | 1.5200 | 1.5300 | 1.5300 | 63,500 |
Dec 27, 2023 | 1.5300 | 1.6200 | 1.5300 | 1.5300 | 1.5300 | 86,300 |
Dec 26, 2023 | 1.5400 | 1.6500 | 1.5300 | 1.5500 | 1.5500 | 68,500 |
Dec 22, 2023 | 1.5800 | 1.5800 | 1.5200 | 1.5700 | 1.5700 | 66,800 |
Dec 21, 2023 | 1.5700 | 1.6100 | 1.5300 | 1.5700 | 1.5700 | 76,600 |
Dec 20, 2023 | 1.5400 | 1.5600 | 1.5300 | 1.5600 | 1.5600 | 45,500 |
Dec 19, 2023 | 1.5200 | 1.5700 | 1.5200 | 1.5500 | 1.5500 | 94,200 |
Dec 18, 2023 | 1.5100 | 1.6000 | 1.5100 | 1.5500 | 1.5500 | 57,300 |
Dec 15, 2023 | 1.5000 | 1.5600 | 1.4600 | 1.5400 | 1.5400 | 115,800 |
Dec 14, 2023 | 1.5000 | 1.5100 | 1.4400 | 1.4900 | 1.4900 | 102,600 |
Dec 13, 2023 | 1.4200 | 1.5000 | 1.4100 | 1.4600 | 1.4600 | 73,100 |
Dec 12, 2023 | 1.4100 | 1.4400 | 1.3900 | 1.4200 | 1.4200 | 53,400 |
Dec 11, 2023 | 1.3900 | 1.4500 | 1.3900 | 1.4100 | 1.4100 | 37,400 |
Dec 8, 2023 | 1.3800 | 1.4500 | 1.3800 | 1.4300 | 1.4300 | 64,200 |
Dec 7, 2023 | 1.3900 | 1.4700 | 1.3900 | 1.4200 | 1.4200 | 55,900 |
Dec 6, 2023 | 1.5100 | 1.5100 | 1.4000 | 1.4000 | 1.4000 | 75,400 |
Dec 5, 2023 | 1.5100 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 54,600 |
Dec 4, 2023 | 1.5100 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 35,300 |
Dec 1, 2023 | 1.3500 | 1.5000 | 1.3500 | 1.5000 | 1.5000 | 145,300 |
Nov 30, 2023 | 1.4500 | 1.4600 | 1.3400 | 1.3400 | 1.3400 | 131,700 |
Nov 29, 2023 | 1.4400 | 1.5200 | 1.3800 | 1.4200 | 1.4200 | 96,000 |
Nov 28, 2023 | 1.4800 | 1.5100 | 1.4500 | 1.4600 | 1.4600 | 65,500 |
Nov 27, 2023 | 1.5500 | 1.5500 | 1.4800 | 1.5200 | 1.5200 | 44,900 |
Nov 24, 2023 | 1.5100 | 1.5500 | 1.5000 | 1.5300 | 1.5300 | 61,400 |
Nov 22, 2023 | 1.5500 | 1.5600 | 1.5300 | 1.5500 | 1.5500 | 34,800 |
Nov 21, 2023 | 1.5900 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | 43,500 |
Nov 20, 2023 | 1.6100 | 1.6100 | 1.5500 | 1.5500 | 1.5500 | 51,100 |
Nov 17, 2023 | 1.6100 | 1.6700 | 1.6000 | 1.6200 | 1.6200 | 59,900 |
Nov 16, 2023 | 1.6700 | 1.6700 | 1.5700 | 1.5900 | 1.5900 | 29,100 |
Nov 15, 2023 | 1.5900 | 1.6200 | 1.5700 | 1.6100 | 1.6100 | 40,100 |
Nov 14, 2023 | 1.5500 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 93,500 |
Nov 13, 2023 | 1.5700 | 1.5900 | 1.5500 | 1.5600 | 1.5600 | 13,000 |
Nov 10, 2023 | 1.5100 | 1.6000 | 1.5100 | 1.5600 | 1.5600 | 58,700 |
Nov 9, 2023 | 1.7500 | 1.7500 | 1.5800 | 1.6000 | 1.6000 | 85,700 |
Nov 8, 2023 | 1.6600 | 1.7500 | 1.6600 | 1.7100 | 1.7100 | 81,800 |
Nov 7, 2023 | 1.7100 | 1.7100 | 1.6600 | 1.6700 | 1.6700 | 26,800 |
Nov 6, 2023 | 1.7500 | 1.7500 | 1.6800 | 1.6800 | 1.6800 | 21,200 |
Nov 3, 2023 | 1.6500 | 1.7600 | 1.6100 | 1.7300 | 1.7300 | 112,900 |
Nov 2, 2023 | 1.5400 | 1.6200 | 1.5300 | 1.6100 | 1.6100 | 96,100 |
Nov 1, 2023 | 1.5600 | 1.6000 | 1.5300 | 1.5500 | 1.5500 | 41,500 |
Oct 31, 2023 | 1.5200 | 1.5800 | 1.5200 | 1.5800 | 1.5800 | 50,600 |
Oct 30, 2023 | 1.4800 | 1.5500 | 1.4700 | 1.5200 | 1.5200 | 108,700 |
Oct 27, 2023 | 1.5100 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 142,700 |
Oct 26, 2023 | 1.5200 | 1.5500 | 1.4900 | 1.5400 | 1.5400 | 91,700 |
Oct 25, 2023 | 1.5000 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 31,500 |
Oct 24, 2023 | 1.5300 | 1.5500 | 1.5000 | 1.5300 | 1.5300 | 58,100 |
Oct 23, 2023 | 1.4800 | 1.5500 | 1.4300 | 1.5500 | 1.5500 | 196,000 |
Oct 20, 2023 | 1.5000 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 65,300 |
Oct 19, 2023 | 1.5200 | 1.5400 | 1.5000 | 1.5100 | 1.5100 | 81,600 |
Oct 18, 2023 | 1.5500 | 1.5700 | 1.5200 | 1.5400 | 1.5400 | 45,900 |
Oct 17, 2023 | 1.6000 | 1.6500 | 1.5400 | 1.5400 | 1.5400 | 36,500 |
Oct 16, 2023 | 1.5900 | 1.6600 | 1.5900 | 1.5900 | 1.5900 | 54,400 |
Oct 13, 2023 | 1.5900 | 1.6200 | 1.5900 | 1.6100 | 1.6100 | 27,800 |
Oct 12, 2023 | 1.6100 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 45,400 |
Oct 11, 2023 | 1.6200 | 1.6900 | 1.6100 | 1.6400 | 1.6400 | 21,900 |
Oct 10, 2023 | 1.5900 | 1.6900 | 1.5900 | 1.6500 | 1.6500 | 38,100 |
Oct 9, 2023 | 1.6000 | 1.6400 | 1.5900 | 1.6400 | 1.6400 | 66,900 |
Oct 6, 2023 | 1.6100 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 82,700 |
Oct 5, 2023 | 1.6200 | 1.6800 | 1.6200 | 1.6200 | 1.6200 | 21,200 |
Oct 4, 2023 | 1.6000 | 1.7000 | 1.6000 | 1.6400 | 1.6400 | 58,200 |
Oct 3, 2023 | 1.6200 | 1.6700 | 1.6000 | 1.6000 | 1.6000 | 54,400 |
Oct 2, 2023 | 1.6800 | 1.6800 | 1.5900 | 1.6600 | 1.6600 | 71,600 |
Sep 29, 2023 | 1.6700 | 1.7000 | 1.6600 | 1.6900 | 1.6900 | 32,000 |
Sep 28, 2023 | 1.7100 | 1.7100 | 1.6600 | 1.6800 | 1.6800 | 23,800 |
Sep 27, 2023 | 1.7200 | 1.7200 | 1.6700 | 1.6700 | 1.6700 | 24,700 |
Sep 26, 2023 | 1.6900 | 1.7200 | 1.6700 | 1.7000 | 1.7000 | 46,900 |
Sep 25, 2023 | 1.7100 | 1.7300 | 1.6400 | 1.6600 | 1.6600 | 96,500 |
Sep 22, 2023 | 1.7100 | 1.7300 | 1.6800 | 1.6900 | 1.6900 | 52,900 |
Sep 21, 2023 | 1.7000 | 1.7400 | 1.6700 | 1.7300 | 1.7300 | 63,400 |
Sep 20, 2023 | 1.7600 | 1.8200 | 1.7500 | 1.7600 | 1.7600 | 22,500 |
Sep 19, 2023 | 1.7800 | 1.8100 | 1.7300 | 1.7900 | 1.7900 | 22,300 |
Sep 18, 2023 | 1.7900 | 1.8100 | 1.7100 | 1.7900 | 1.7900 | 58,600 |
Sep 15, 2023 | 1.8000 | 1.8300 | 1.7900 | 1.8000 | 1.8000 | 37,600 |
Sep 14, 2023 | 1.8800 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | 178,500 |
Sep 13, 2023 | 1.8100 | 1.8600 | 1.8100 | 1.8200 | 1.8200 | 22,300 |
Sep 12, 2023 | 1.8700 | 1.8700 | 1.8300 | 1.8300 | 1.8300 | 14,000 |
Sep 11, 2023 | 1.8100 | 1.8700 | 1.8100 | 1.8200 | 1.8200 | 58,300 |
Sep 8, 2023 | 1.8100 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 27,100 |
Sep 7, 2023 | 1.7800 | 1.8300 | 1.7800 | 1.8100 | 1.8100 | 46,000 |
Sep 6, 2023 | 1.8500 | 1.8500 | 1.7900 | 1.8200 | 1.8200 | 14,400 |
Sep 5, 2023 | 1.8500 | 1.8700 | 1.8000 | 1.8400 | 1.8400 | 43,700 |
Sep 1, 2023 | 1.9400 | 1.9600 | 1.8600 | 1.8700 | 1.8700 | 49,700 |
Aug 31, 2023 | 1.9500 | 2.0100 | 1.9300 | 1.9300 | 1.9300 | 53,600 |
Aug 30, 2023 | 1.9200 | 1.9800 | 1.9200 | 1.9800 | 1.9800 | 26,700 |
Aug 29, 2023 | 1.9300 | 1.9800 | 1.9000 | 1.9800 | 1.9800 | 105,100 |
Aug 28, 2023 | 1.8300 | 1.9400 | 1.8300 | 1.9200 | 1.9200 | 119,100 |
Aug 25, 2023 | 1.8700 | 1.8700 | 1.8200 | 1.8400 | 1.8400 | 37,200 |
Aug 24, 2023 | 1.7700 | 1.8700 | 1.7500 | 1.8400 | 1.8400 | 122,900 |
Aug 23, 2023 | 1.9200 | 1.9200 | 1.7200 | 1.7200 | 1.7200 | 247,100 |
Aug 22, 2023 | 1.9500 | 1.9700 | 1.9200 | 1.9300 | 1.9300 | 28,600 |
Aug 21, 2023 | 2.0500 | 2.0500 | 1.9700 | 1.9800 | 1.9800 | 116,300 |
Aug 18, 2023 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | 2.0000 | 30,600 |
Aug 17, 2023 | 2.0400 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 111,800 |
Aug 16, 2023 | 2.0400 | 2.1200 | 2.0400 | 2.0900 | 2.0900 | 29,600 |
Aug 15, 2023 | 2.0300 | 2.1100 | 2.0300 | 2.0700 | 2.0700 | 42,200 |
Aug 14, 2023 | 2.0900 | 2.1100 | 2.0600 | 2.0800 | 2.0800 | 20,100 |
Aug 11, 2023 | 2.1000 | 2.1400 | 2.0900 | 2.1100 | 2.1100 | 41,300 |
Aug 10, 2023 | 2.1800 | 2.1800 | 2.1200 | 2.1500 | 2.1500 | 40,800 |
Aug 9, 2023 | 2.2300 | 2.2300 | 2.1800 | 2.1800 | 2.1800 | 28,700 |
Aug 8, 2023 | 2.2000 | 2.2300 | 2.1200 | 2.2300 | 2.2300 | 58,800 |
Aug 7, 2023 | 2.1700 | 2.2100 | 2.1500 | 2.1900 | 2.1900 | 23,600 |
Aug 4, 2023 | 2.1300 | 2.2300 | 2.1000 | 2.1800 | 2.1800 | 57,700 |
Aug 3, 2023 | 2.1400 | 2.1500 | 2.0500 | 2.1200 | 2.1200 | 53,500 |
Aug 2, 2023 | 2.1700 | 2.2500 | 2.1000 | 2.1300 | 2.1300 | 101,900 |
Aug 1, 2023 | 2.2200 | 2.2400 | 2.1600 | 2.2400 | 2.2400 | 81,600 |
Jul 31, 2023 | 2.4500 | 2.4500 | 2.2000 | 2.2500 | 2.2500 | 200,800 |
Jul 28, 2023 | 2.4100 | 2.4500 | 2.3500 | 2.3800 | 2.3800 | 119,300 |
Jul 27, 2023 | 2.2900 | 2.4300 | 2.2800 | 2.3500 | 2.3500 | 209,500 |
Jul 26, 2023 | 2.2900 | 2.3200 | 2.1600 | 2.1800 | 2.1800 | 65,900 |
Jul 25, 2023 | 2.2900 | 2.3500 | 2.2200 | 2.2700 | 2.2700 | 82,000 |
Jul 24, 2023 | 2.4000 | 2.4400 | 2.3000 | 2.3500 | 2.3500 | 68,900 |
Jul 21, 2023 | 2.2500 | 2.4200 | 2.2500 | 2.3900 | 2.3900 | 83,900 |
Jul 20, 2023 | 2.3600 | 2.4100 | 2.2500 | 2.3200 | 2.3200 | 75,800 |
Jul 19, 2023 | 2.4000 | 2.5000 | 2.3600 | 2.3800 | 2.3800 | 234,100 |
Jul 18, 2023 | 2.4300 | 2.4400 | 2.3300 | 2.3800 | 2.3800 | 86,100 |
Jul 17, 2023 | 2.2700 | 2.4500 | 2.2500 | 2.4100 | 2.4100 | 226,300 |
Jul 14, 2023 | 2.2200 | 2.3200 | 2.2100 | 2.2100 | 2.2100 | 96,700 |
Jul 13, 2023 | 2.2500 | 2.3100 | 2.1900 | 2.3000 | 2.3000 | 79,600 |
Jul 12, 2023 | 2.0100 | 2.2500 | 2.0100 | 2.1900 | 2.1900 | 296,200 |
Jul 11, 2023 | 1.9200 | 1.9300 | 1.9000 | 1.9300 | 1.9300 | 13,600 |
Jul 10, 2023 | 1.9000 | 1.9400 | 1.9000 | 1.9300 | 1.9300 | 27,700 |
Jul 7, 2023 | 1.9000 | 1.9600 | 1.8800 | 1.9500 | 1.9500 | 31,400 |
Jul 6, 2023 | 1.8700 | 1.9400 | 1.8600 | 1.8700 | 1.8700 | 72,600 |
Jul 5, 2023 | 1.9200 | 1.9200 | 1.8600 | 1.8900 | 1.8900 | 5,200 |
Jul 3, 2023 | 1.9400 | 1.9400 | 1.8700 | 1.9200 | 1.9200 | 15,700 |
Jun 30, 2023 | 1.9200 | 1.9200 | 1.8200 | 1.8900 | 1.8900 | 95,600 |
Jun 29, 2023 | 1.9000 | 1.9200 | 1.8000 | 1.8400 | 1.8400 | 31,700 |
Jun 28, 2023 | 1.9100 | 1.9300 | 1.8900 | 1.9100 | 1.9100 | 9,600 |
Jun 27, 2023 | 1.9900 | 1.9900 | 1.9300 | 1.9400 | 1.9400 | 13,100 |
Jun 26, 2023 | 1.9400 | 1.9700 | 1.9100 | 1.9300 | 1.9300 | 22,000 |
Jun 23, 2023 | 1.9800 | 2.0000 | 1.9000 | 1.9400 | 1.9400 | 33,200 |
Jun 22, 2023 | 2.0000 | 2.0200 | 1.9800 | 2.0000 | 2.0000 | 16,400 |
Jun 21, 2023 | 2.0100 | 2.0400 | 1.9900 | 2.0200 | 2.0200 | 11,900 |
Jun 20, 2023 | 2.0000 | 2.0500 | 1.9900 | 2.0000 | 2.0000 | 11,500 |
Jun 16, 2023 | 2.0300 | 2.0500 | 1.9800 | 2.0100 | 2.0100 | 61,800 |
Jun 15, 2023 | 1.9300 | 2.0200 | 1.8800 | 1.9800 | 1.9800 | 84,000 |
Jun 14, 2023 | 1.9000 | 1.9400 | 1.8800 | 1.8900 | 1.8900 | 26,400 |
Jun 13, 2023 | 1.9400 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 16,800 |
Jun 12, 2023 | 1.8800 | 1.9700 | 1.8700 | 1.9300 | 1.9300 | 32,700 |
Jun 9, 2023 | 1.9300 | 2.0200 | 1.9300 | 1.9500 | 1.9500 | 62,500 |
Jun 8, 2023 | 1.9500 | 1.9700 | 1.9500 | 1.9600 | 1.9600 | 15,400 |
Jun 7, 2023 | 1.8900 | 1.9800 | 1.8900 | 1.9500 | 1.9500 | 23,500 |
Jun 6, 2023 | 1.8400 | 1.8900 | 1.8400 | 1.8900 | 1.8900 | 38,200 |
Jun 5, 2023 | 1.7900 | 1.8700 | 1.7900 | 1.8400 | 1.8400 | 14,500 |
Jun 2, 2023 | 1.8000 | 1.8800 | 1.7900 | 1.8500 | 1.8500 | 26,800 |
Jun 1, 2023 | 1.8200 | 1.8200 | 1.7800 | 1.8100 | 1.8100 | 18,300 |
May 31, 2023 | 1.8200 | 1.8700 | 1.7700 | 1.8300 | 1.8300 | 49,700 |
May 30, 2023 | 1.6500 | 1.8400 | 1.6500 | 1.8200 | 1.8200 | 148,400 |
May 26, 2023 | 1.6600 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 51,600 |
May 25, 2023 | 1.7100 | 1.7700 | 1.6600 | 1.6600 | 1.6600 | 48,800 |
May 24, 2023 | 1.7400 | 1.7500 | 1.7100 | 1.7100 | 1.7100 | 23,300 |
May 23, 2023 | 1.6900 | 1.7700 | 1.6900 | 1.7300 | 1.7300 | 32,400 |
May 22, 2023 | 1.7500 | 1.7500 | 1.7000 | 1.7100 | 1.7100 | 36,300 |
May 19, 2023 | 1.7800 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 23,600 |
May 18, 2023 | 1.8000 | 1.8300 | 1.7700 | 1.7900 | 1.7900 | 25,100 |
May 17, 2023 | 1.8100 | 1.8400 | 1.8100 | 1.8300 | 1.8300 | 20,500 |
May 16, 2023 | 1.8100 | 1.8200 | 1.8000 | 1.8100 | 1.8100 | 19,100 |
May 15, 2023 | 1.8500 | 1.9000 | 1.8200 | 1.8200 | 1.8200 | 23,200 |
May 12, 2023 | 1.8900 | 1.9000 | 1.8400 | 1.8600 | 1.8600 | 26,500 |
May 11, 2023 | 1.9500 | 1.9500 | 1.8400 | 1.8800 | 1.8800 | 57,400 |
May 10, 2023 | 1.8700 | 1.8900 | 1.8600 | 1.8700 | 1.8700 | 14,500 |
May 9, 2023 | 1.8700 | 1.8900 | 1.8600 | 1.8900 | 1.8900 | 13,500 |
May 8, 2023 | 1.8700 | 1.8800 | 1.8500 | 1.8700 | 1.8700 | 17,300 |
May 5, 2023 | 1.9400 | 1.9400 | 1.8000 | 1.8700 | 1.8700 | 64,600 |
May 4, 2023 | 1.8800 | 1.9000 | 1.8800 | 1.8800 | 1.8800 | 14,300 |
May 3, 2023 | 1.8700 | 1.9600 | 1.8700 | 1.8900 | 1.8900 | 71,500 |
May 2, 2023 | 1.8800 | 1.8900 | 1.8700 | 1.8800 | 1.8800 | 52,900 |
May 1, 2023 | 1.9000 | 1.9500 | 1.8800 | 1.8900 | 1.8900 | 19,400 |
Apr 28, 2023 | 1.8800 | 1.9300 | 1.8800 | 1.8900 | 1.8900 | 6,400 |
Apr 27, 2023 | 1.9000 | 1.9300 | 1.8700 | 1.8900 | 1.8900 | 17,200 |
Apr 26, 2023 | 1.8900 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | 19,600 |
Apr 25, 2023 | 1.8800 | 1.9000 | 1.8800 | 1.8900 | 1.8900 | 20,700 |
Apr 24, 2023 | 1.9000 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 22,700 |
Related Tickers
BHR Braemar Hotels & Resorts Inc.
2.6000
-6.81%
INN Summit Hotel Properties, Inc.
6.34
-0.55%
PK Park Hotels & Resorts Inc.
16.89
+0.93%
AHT Ashford Hospitality Trust, Inc.
1.2600
-1.56%
YATO.MC Atom Hoteles SOCIMI, S.A.
13.30
+1.53%
RRR-UN.V R&R Real Estate Investment Trust
0.1350
0.00%
YMHRE.MC Millenium Hospitality Real Estate, SOCIMI, S.A.
2.7000
-2.17%
SVC Service Properties Trust
6.36
-0.62%
IHT InnSuites Hospitality Trust
1.3600
0.00%
AHOTF American Hotel Income Properties REIT LP
0.4920
0.00%