Sotherly Hotels Inc. (SOHON)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 19.20 | 19.25 | 19.20 | 19.25 | 19.25 | 1,300 |
| Apr 29, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| Apr 26, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| Apr 25, 2024 | 19.06 | 19.25 | 19.01 | 19.25 | 19.25 | 2,400 |
| Apr 24, 2024 | 18.87 | 19.47 | 18.85 | 19.37 | 19.37 | 1,600 |
| Apr 23, 2024 | 19.01 | 19.04 | 18.97 | 19.04 | 19.04 | 3,600 |
| Apr 22, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| Apr 19, 2024 | 18.73 | 19.09 | 18.70 | 18.81 | 18.81 | 1,900 |
| Apr 18, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 300 |
| Apr 17, 2024 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | 2,100 |
| Apr 16, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Apr 15, 2024 | 18.98 | 19.00 | 18.98 | 19.00 | 19.00 | 1,900 |
| Apr 12, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 300 |
| Apr 11, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 500 |
| Apr 10, 2024 | 19.10 | 19.12 | 19.10 | 19.11 | 19.11 | 2,600 |
| Apr 09, 2024 | 19.19 | 19.20 | 19.10 | 19.15 | 19.15 | 800 |
| Apr 08, 2024 | 19.34 | 19.34 | 19.10 | 19.11 | 19.11 | 8,200 |
| Apr 05, 2024 | 19.48 | 19.48 | 19.20 | 19.24 | 19.24 | 1,900 |
| Apr 04, 2024 | 19.25 | 19.49 | 19.25 | 19.49 | 19.49 | 400 |
| Apr 03, 2024 | 19.48 | 19.48 | 19.20 | 19.20 | 19.20 | 700 |
| Apr 02, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| Apr 01, 2024 | 19.52 | 19.52 | 19.20 | 19.21 | 19.21 | 5,300 |
| Mar 28, 2024 | 19.50 | 19.50 | 19.25 | 19.25 | 19.25 | 1,800 |
| Mar 27, 2024 | 19.60 | 19.66 | 19.30 | 19.33 | 19.33 | 4,800 |
| Mar 26, 2024 | 19.34 | 19.60 | 19.33 | 19.59 | 19.59 | 7,500 |
| Mar 25, 2024 | 19.43 | 19.54 | 19.21 | 19.25 | 19.25 | 12,700 |
| Mar 22, 2024 | 19.35 | 19.37 | 19.25 | 19.30 | 19.30 | 2,600 |
| Mar 21, 2024 | 19.31 | 19.58 | 19.31 | 19.31 | 19.31 | 1,900 |
| Mar 20, 2024 | 19.30 | 19.64 | 19.30 | 19.64 | 19.64 | 700 |
| Mar 19, 2024 | 19.27 | 19.66 | 19.26 | 19.66 | 19.66 | 2,100 |
| Mar 18, 2024 | 19.38 | 19.43 | 19.38 | 19.43 | 19.43 | 600 |
| Mar 15, 2024 | 19.50 | 19.50 | 19.29 | 19.50 | 19.50 | 1,000 |
| Mar 14, 2024 | 19.43 | 19.48 | 19.43 | 19.48 | 19.48 | 900 |
| Mar 13, 2024 | 19.71 | 19.71 | 19.30 | 19.30 | 19.30 | 700 |
| Mar 12, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| Mar 11, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| Mar 08, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| Mar 07, 2024 | 19.25 | 19.52 | 19.25 | 19.52 | 19.52 | 2,200 |
| Mar 06, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| Mar 05, 2024 | 19.25 | 19.50 | 19.25 | 19.48 | 19.48 | 1,000 |
| Mar 04, 2024 | 19.39 | 19.39 | 19.38 | 19.38 | 19.38 | 500 |
| Mar 01, 2024 | 19.42 | 19.55 | 19.30 | 19.30 | 19.30 | 3,700 |
| Feb 29, 2024 | 19.45 | 19.50 | 19.41 | 19.49 | 19.49 | 2,700 |
| Feb 28, 2024 | 19.40 | 19.51 | 19.40 | 19.51 | 19.51 | 1,100 |
| Feb 28, 2024 | 0.516 Dividend | |||||
| Feb 27, 2024 | 19.56 | 19.56 | 19.55 | 19.55 | 19.03 | 1,700 |
| Feb 26, 2024 | 20.10 | 20.10 | 19.64 | 19.64 | 19.12 | 600 |
| Feb 23, 2024 | 19.54 | 19.60 | 19.54 | 19.60 | 19.08 | 700 |
| Feb 22, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.94 | - |
| Feb 21, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.94 | 500 |
| Feb 20, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.05 | - |
| Feb 16, 2024 | 19.55 | 20.59 | 19.55 | 20.59 | 20.05 | 1,500 |
| Feb 15, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.74 | - |
| Feb 14, 2024 | 19.28 | 19.30 | 19.25 | 19.25 | 18.74 | 600 |
| Feb 13, 2024 | 19.20 | 19.50 | 19.20 | 19.50 | 18.99 | 400 |
| Feb 12, 2024 | 19.43 | 19.65 | 19.43 | 19.60 | 19.08 | 2,800 |
| Feb 09, 2024 | 19.42 | 19.64 | 19.15 | 19.34 | 18.83 | 4,500 |
| Feb 08, 2024 | 19.15 | 19.22 | 19.15 | 19.22 | 18.71 | 1,200 |
| Feb 07, 2024 | 19.15 | 19.27 | 19.15 | 19.20 | 18.69 | 4,500 |
| Feb 06, 2024 | 19.15 | 19.50 | 19.15 | 19.49 | 18.98 | 13,300 |
| Feb 05, 2024 | 19.53 | 19.53 | 19.20 | 19.48 | 18.97 | 1,800 |
| Feb 02, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.01 | 100 |
| Feb 01, 2024 | 19.50 | 19.52 | 19.37 | 19.52 | 19.01 | 1,300 |
| Jan 31, 2024 | 19.53 | 19.60 | 19.40 | 19.53 | 19.01 | 3,300 |
| Jan 30, 2024 | 19.50 | 19.54 | 19.48 | 19.54 | 19.02 | 2,800 |
| Jan 29, 2024 | 19.47 | 19.54 | 19.30 | 19.30 | 18.79 | 12,200 |
| Jan 26, 2024 | 19.25 | 19.48 | 19.25 | 19.47 | 18.96 | 2,500 |
| Jan 25, 2024 | 19.20 | 19.50 | 19.20 | 19.48 | 18.97 | 2,500 |
| Jan 24, 2024 | 19.59 | 19.60 | 19.10 | 19.10 | 18.60 | 5,700 |
| Jan 23, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 18.84 | - |
| Jan 22, 2024 | 19.45 | 19.50 | 19.20 | 19.35 | 18.84 | 5,500 |
| Jan 19, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.01 | 500 |
| Jan 18, 2024 | 19.38 | 19.74 | 19.38 | 19.65 | 19.13 | 2,200 |
| Jan 17, 2024 | 20.28 | 20.28 | 20.00 | 20.00 | 19.47 | 1,700 |
| Jan 16, 2024 | 20.15 | 20.15 | 20.05 | 20.08 | 19.55 | 5,200 |
| Jan 12, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 19.62 | - |
| Jan 11, 2024 | 20.40 | 20.40 | 20.15 | 20.15 | 19.62 | 2,100 |
| Jan 10, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.01 | - |
| Jan 09, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.01 | - |
| Jan 08, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.01 | 300 |
| Jan 05, 2024 | 20.52 | 20.70 | 20.51 | 20.51 | 19.97 | 8,300 |
| Jan 04, 2024 | 20.80 | 20.80 | 20.15 | 20.35 | 19.81 | 5,900 |
| Jan 03, 2024 | 20.81 | 21.15 | 20.80 | 20.80 | 20.25 | 4,800 |
| Jan 02, 2024 | 20.71 | 20.88 | 20.71 | 20.81 | 20.26 | 1,300 |
| Dec 29, 2023 | 21.00 | 21.03 | 21.00 | 21.00 | 20.45 | 2,100 |
| Dec 28, 2023 | 21.10 | 21.10 | 20.61 | 21.00 | 20.45 | 1,000 |
| Dec 27, 2023 | 20.57 | 21.50 | 20.57 | 20.76 | 20.21 | 8,100 |
| Dec 26, 2023 | 20.42 | 20.44 | 20.10 | 20.44 | 19.90 | 3,200 |
| Dec 22, 2023 | 20.15 | 20.40 | 20.15 | 20.40 | 19.86 | 3,500 |
| Dec 21, 2023 | 20.17 | 20.40 | 20.17 | 20.40 | 19.86 | 2,000 |
| Dec 20, 2023 | 20.17 | 20.25 | 20.17 | 20.25 | 19.71 | 3,600 |
| Dec 19, 2023 | 20.25 | 20.40 | 20.00 | 20.07 | 19.54 | 4,800 |
| Dec 18, 2023 | 20.16 | 20.21 | 20.05 | 20.06 | 19.53 | 1,500 |
| Dec 15, 2023 | 20.49 | 20.49 | 20.15 | 20.15 | 19.62 | 2,300 |
| Dec 14, 2023 | 20.20 | 20.60 | 20.16 | 20.54 | 20.00 | 9,300 |
| Dec 13, 2023 | 20.04 | 20.11 | 19.95 | 20.11 | 19.58 | 3,500 |
| Dec 12, 2023 | 20.10 | 20.10 | 20.00 | 20.00 | 19.47 | 1,700 |
| Dec 11, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 19.67 | 100 |
| Dec 08, 2023 | 20.33 | 20.33 | 20.20 | 20.20 | 19.67 | 3,800 |
| Dec 07, 2023 | 20.44 | 20.47 | 20.10 | 20.11 | 19.58 | 7,800 |
| *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.