Canada markets closed

Sotherly Hotels Inc. (SOHOB)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
19.250.00 (0.00%)
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202419.2919.2919.0919.2519.251,200
Apr 25, 202419.0919.1018.1119.0619.061,100
Apr 24, 202419.3320.0018.3319.2019.206,800
Apr 23, 202418.6519.1818.6319.1119.112,400
Apr 22, 202417.7618.5017.7618.4918.498,100
Apr 19, 202418.5318.5318.5018.5018.501,500
Apr 18, 202418.5018.5018.5018.5018.50-
Apr 17, 202418.3718.5218.3718.5018.507,900
Apr 16, 202418.1218.2518.1218.2518.253,200
Apr 15, 202418.0018.5718.0018.2518.253,300
Apr 12, 202418.0318.1918.0318.1918.19500
Apr 11, 202418.5418.5418.5418.5418.54100
Apr 10, 202418.7018.7018.5018.5318.532,500
Apr 09, 202419.0019.0018.8018.8018.801,000
Apr 08, 202418.5718.9918.5718.9918.99600
Apr 05, 202419.0019.0019.0019.0019.00300
Apr 04, 202418.6718.6718.6718.6718.67300
Apr 03, 202418.9718.9718.5018.5018.501,900
Apr 02, 202419.1219.1518.9519.1519.15900
Apr 01, 202419.1419.1419.1119.1119.11700
Mar 28, 202419.0019.0718.8418.8418.841,100
Mar 27, 202419.1819.1819.1819.1819.181,100
Mar 26, 202418.9219.1818.9219.1819.18400
Mar 25, 202419.0019.0019.0019.0019.00400
Mar 22, 202419.0819.0818.9119.0019.001,900
Mar 21, 202419.4019.4019.4019.4019.40100
Mar 20, 202419.0519.4419.0019.4419.44600
Mar 19, 202418.9119.0018.9119.0019.002,900
Mar 18, 202419.8219.9919.0619.3419.342,900
Mar 15, 202419.5519.5519.5519.5519.55-
Mar 14, 202419.7519.7519.5519.5519.553,700
Mar 13, 202420.1120.4819.5020.4820.481,000
Mar 12, 202419.4920.4519.4920.4520.45700
Mar 11, 202419.4619.5819.4619.5819.581,500
Mar 08, 202419.4919.4919.4919.4919.49-
Mar 07, 202419.5319.5319.4919.4919.49400
Mar 06, 202419.2919.2919.2919.2919.294,900
Mar 05, 202419.0019.0019.0019.0019.00-
Mar 04, 202419.0019.0018.8119.0019.002,600
Mar 01, 202418.9018.9918.6118.6518.655,100
Feb 29, 202418.9519.5018.6918.9018.903,700
Feb 28, 202419.1219.4719.1219.3019.3043,000
Feb 28, 20240.5 Dividend
Feb 27, 202419.3919.3919.3919.3918.894,800
Feb 26, 202419.5819.5819.3919.3918.89400
Feb 23, 202419.0919.3919.0119.2018.712,100
Feb 22, 202419.1819.2019.0019.0918.6037,300
Feb 21, 202419.1019.2018.6719.0418.5531,200
Feb 20, 202419.0019.5019.0019.0218.535,100
Feb 16, 202419.2019.3019.2019.3018.801,000
Feb 15, 202419.3919.5019.3919.5019.003,100
Feb 14, 202419.5019.6119.5019.6119.101,100
Feb 13, 202417.6019.4817.6019.4018.902,600
Feb 12, 202419.3719.6819.3719.6019.097,700
Feb 09, 202419.2519.7019.2519.3518.853,900
Feb 08, 202419.1419.2619.1119.2518.752,300
Feb 07, 202418.7519.1018.7319.1018.612,400
Feb 06, 202418.9919.1018.6818.7518.274,500
Feb 05, 202419.0519.3018.0419.0018.5114,600
Feb 02, 202419.0319.0319.0319.0318.54-
Feb 01, 202419.0019.0418.6119.0318.545,300
Jan 31, 202419.3519.3919.0519.2518.755,500
Jan 30, 202419.0019.4019.0019.4018.90700
Jan 29, 202419.4019.5018.9718.9718.4821,100
Jan 26, 202419.0919.0919.0919.0918.60100
Jan 25, 202418.8519.0918.4219.0918.601,000
Jan 24, 202419.0019.1019.0019.0218.532,400
Jan 23, 202419.0419.0419.0419.0418.55-
Jan 22, 202419.1019.1619.0419.0418.551,100
Jan 19, 202419.7019.7019.7019.7019.19200
Jan 18, 202418.5519.5018.5519.1018.611,800
Jan 17, 202418.5118.5118.4918.4918.011,000
Jan 16, 202419.3619.3619.3519.3518.85500
Jan 12, 202419.5019.9519.4519.7519.242,500
Jan 11, 202419.3419.3419.3419.3418.841,200
Jan 10, 202419.8819.9719.8819.9719.46400
Jan 09, 202420.0020.0020.0020.0019.48-
Jan 08, 202420.0020.0020.0020.0019.48-
Jan 05, 202420.0020.1520.0020.0019.482,400
Jan 04, 202420.0020.0320.0020.0019.482,100
Jan 03, 202420.6320.7520.6320.7520.22700
Jan 02, 202421.1021.1021.1021.1020.56-
Dec 29, 202321.1021.1021.1021.1020.56-
Dec 28, 202321.1021.1021.1021.1020.56500
Dec 27, 202321.4021.4020.6021.2920.743,900
Dec 26, 202320.0020.9520.0020.7020.175,300
Dec 22, 202320.0120.0119.8519.8519.343,400
Dec 21, 202319.8519.9219.8519.8519.341,000
Dec 20, 202320.4820.4820.4820.4819.95-
Dec 19, 202320.3521.2020.1020.4819.955,500
Dec 18, 202319.8920.1519.8920.1519.63900
Dec 15, 202319.8519.8519.8519.8519.34200
Dec 14, 202320.1020.6020.0220.5019.974,800
Dec 13, 202318.9820.1018.7920.0119.498,700
Dec 12, 202319.5119.5819.4219.5519.053,300
Dec 11, 202320.1020.1020.1020.1019.58300
Dec 08, 202320.7620.7620.7620.7620.22100
Dec 07, 202321.1021.1021.1021.1020.56400
Dec 06, 202321.1021.1021.1021.1020.56-
Dec 05, 202321.1021.1021.1021.1020.56800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...