Sotherly Hotels Inc. (SOHO)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 52,800 |
| Jun 27, 2024 | 1.1700 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 26,400 |
| Jun 26, 2024 | 1.1600 | 1.2100 | 1.1600 | 1.1800 | 1.1800 | 15,500 |
| Jun 25, 2024 | 1.1700 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 3,400 |
| Jun 24, 2024 | 1.2100 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 19,000 |
| Jun 21, 2024 | 1.1800 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 72,000 |
| Jun 20, 2024 | 1.1800 | 1.2000 | 1.0900 | 1.1700 | 1.1700 | 88,300 |
| Jun 18, 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 45,100 |
| Jun 17, 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 23,000 |
| Jun 14, 2024 | 1.2200 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 50,900 |
| Jun 13, 2024 | 1.2100 | 1.2300 | 1.1800 | 1.2100 | 1.2100 | 22,100 |
| Jun 12, 2024 | 1.2700 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 4,800 |
| Jun 11, 2024 | 1.2500 | 1.2700 | 1.2000 | 1.2600 | 1.2600 | 47,100 |
| Jun 10, 2024 | 1.2600 | 1.2800 | 1.2200 | 1.2600 | 1.2600 | 101,300 |
| Jun 07, 2024 | 1.2600 | 1.3200 | 1.2600 | 1.3000 | 1.3000 | 26,200 |
| Jun 06, 2024 | 1.2800 | 1.3300 | 1.2800 | 1.3200 | 1.3200 | 19,500 |
| Jun 05, 2024 | 1.3600 | 1.3700 | 1.3100 | 1.3200 | 1.3200 | 16,300 |
| Jun 04, 2024 | 1.3400 | 1.3600 | 1.3200 | 1.3600 | 1.3600 | 32,800 |
| Jun 03, 2024 | 1.3400 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 42,900 |
| May 31, 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 30,100 |
| May 30, 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 8,300 |
| May 29, 2024 | 1.3700 | 1.4000 | 1.3100 | 1.4000 | 1.4000 | 35,800 |
| May 28, 2024 | 1.3900 | 1.4300 | 1.3600 | 1.3600 | 1.3600 | 15,400 |
| May 24, 2024 | 1.4000 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 13,100 |
| May 23, 2024 | 1.4000 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 26,100 |
| May 22, 2024 | 1.4200 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 43,500 |
| May 21, 2024 | 1.4600 | 1.4600 | 1.3900 | 1.4000 | 1.4000 | 30,600 |
| May 20, 2024 | 1.4100 | 1.4400 | 1.3900 | 1.4400 | 1.4400 | 10,700 |
| May 17, 2024 | 1.4000 | 1.4400 | 1.3800 | 1.4300 | 1.4300 | 17,200 |
| May 16, 2024 | 1.4000 | 1.4400 | 1.3900 | 1.4000 | 1.4000 | 16,700 |
| May 15, 2024 | 1.4000 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 23,200 |
| May 14, 2024 | 1.4000 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 23,500 |
| May 13, 2024 | 1.4100 | 1.4400 | 1.3700 | 1.4000 | 1.4000 | 29,900 |
| May 10, 2024 | 1.4500 | 1.4800 | 1.4300 | 1.4400 | 1.4400 | 9,400 |
| May 09, 2024 | 1.4500 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 41,000 |
| May 08, 2024 | 1.4300 | 1.4600 | 1.4100 | 1.4300 | 1.4300 | 14,500 |
| May 07, 2024 | 1.4300 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 25,000 |
| May 06, 2024 | 1.4200 | 1.4600 | 1.4000 | 1.4000 | 1.4000 | 40,400 |
| May 03, 2024 | 1.3900 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 27,100 |
| May 02, 2024 | 1.4100 | 1.4200 | 1.3200 | 1.3800 | 1.3800 | 82,600 |
| May 01, 2024 | 1.3400 | 1.4300 | 1.3100 | 1.3800 | 1.3800 | 119,200 |
| Apr 30, 2024 | 1.2100 | 1.3200 | 1.2100 | 1.3200 | 1.3200 | 7,600 |
| Apr 29, 2024 | 1.2800 | 1.3100 | 1.2600 | 1.3000 | 1.3000 | 25,000 |
| Apr 26, 2024 | 1.3100 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | 36,800 |
| Apr 25, 2024 | 1.2800 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 20,600 |
| Apr 24, 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 23,900 |
| 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 09, 2024 | 1.3800 | 1.3900 | 1.3600 | 1.3800 | 1.3800 | 23,800 |
| Apr 08, 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 18,000 |
| Apr 05, 2024 | 1.3900 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 15,600 |
| Apr 04, 2024 | 1.3600 | 1.4300 | 1.3600 | 1.3900 | 1.3900 | 15,800 |
| Apr 03, 2024 | 1.4200 | 1.4500 | 1.3500 | 1.3700 | 1.3700 | 24,800 |
| Apr 02, 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 15,900 |
| Apr 01, 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 08, 2024 | 1.4300 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 39,800 |
| Mar 07, 2024 | 1.3800 | 1.4800 | 1.3400 | 1.4300 | 1.4300 | 260,200 |
| Mar 06, 2024 | 1.3700 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 104,400 |
| Mar 05, 2024 | 1.3300 | 1.4300 | 1.3300 | 1.4100 | 1.4100 | 45,200 |
| Mar 04, 2024 | 1.3800 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 40,200 |
| Mar 01, 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 09, 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | 40,400 |
| Feb 08, 2024 | 1.3700 | 1.3900 | 1.3200 | 1.3400 | 1.3400 | 102,200 |
| Feb 07, 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 31,300 |
| Feb 06, 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 29,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.