Sotherly Hotels Inc. (SOHOO)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 19.55 | 19.60 | 19.55 | 19.60 | 19.60 | 900 |
| May 21, 2024 | 19.50 | 19.59 | 19.50 | 19.59 | 19.59 | 400 |
| May 20, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| May 17, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| May 16, 2024 | 19.45 | 19.45 | 19.40 | 19.40 | 19.40 | 1,200 |
| May 15, 2024 | 19.30 | 19.60 | 19.30 | 19.59 | 19.59 | 2,200 |
| May 14, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| May 13, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 500 |
| May 10, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 100 |
| May 09, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| May 08, 2024 | 19.36 | 19.36 | 19.25 | 19.25 | 19.25 | 1,700 |
| May 07, 2024 | 19.38 | 19.92 | 19.27 | 19.42 | 19.42 | 2,500 |
| May 06, 2024 | 19.58 | 19.68 | 19.54 | 19.68 | 19.68 | 1,600 |
| May 03, 2024 | 19.22 | 19.38 | 19.22 | 19.38 | 19.38 | 2,200 |
| May 02, 2024 | 19.26 | 19.27 | 18.91 | 19.27 | 19.27 | 3,000 |
| May 01, 2024 | 18.88 | 19.11 | 18.88 | 19.10 | 19.10 | 2,400 |
| Apr 30, 2024 | 19.17 | 19.18 | 19.17 | 19.17 | 19.17 | 1,000 |
| Apr 29, 2024 | 19.16 | 19.20 | 19.16 | 19.16 | 19.16 | 1,300 |
| Apr 26, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 200 |
| Apr 25, 2024 | 19.33 | 19.33 | 18.75 | 19.10 | 19.10 | 1,200 |
| Apr 24, 2024 | 18.42 | 19.38 | 18.30 | 19.25 | 19.25 | 8,700 |
| Apr 23, 2024 | 19.37 | 19.37 | 18.55 | 18.55 | 18.55 | 800 |
| Apr 22, 2024 | 18.00 | 18.63 | 18.00 | 18.63 | 18.63 | 2,500 |
| Apr 19, 2024 | 18.80 | 18.80 | 18.33 | 18.35 | 18.35 | 4,200 |
| Apr 18, 2024 | 18.10 | 18.82 | 18.10 | 18.82 | 18.82 | 700 |
| Apr 17, 2024 | 18.35 | 18.50 | 17.15 | 17.72 | 17.72 | 7,600 |
| Apr 16, 2024 | 18.50 | 18.50 | 17.15 | 18.40 | 18.40 | 2,700 |
| Apr 15, 2024 | 18.56 | 19.37 | 18.23 | 19.37 | 19.37 | 3,000 |
| Apr 12, 2024 | 18.60 | 18.62 | 18.13 | 18.50 | 18.50 | 2,600 |
| Apr 11, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| Apr 10, 2024 | 18.99 | 19.01 | 18.65 | 18.65 | 18.65 | 2,600 |
| Apr 09, 2024 | 19.00 | 19.00 | 18.70 | 18.75 | 18.75 | 4,700 |
| Apr 08, 2024 | 19.03 | 19.04 | 18.69 | 18.69 | 18.69 | 1,100 |
| Apr 05, 2024 | 18.70 | 19.00 | 18.70 | 18.80 | 18.80 | 700 |
| Apr 04, 2024 | 18.58 | 18.84 | 18.55 | 18.65 | 18.65 | 700 |
| Apr 03, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 200 |
| Apr 02, 2024 | 18.80 | 18.80 | 18.75 | 18.80 | 18.80 | 1,000 |
| Apr 01, 2024 | 18.86 | 19.00 | 18.86 | 19.00 | 19.00 | 800 |
| Mar 28, 2024 | 18.99 | 19.23 | 18.87 | 18.87 | 18.87 | 1,400 |
| Mar 27, 2024 | 19.00 | 19.00 | 18.87 | 18.87 | 18.87 | 1,000 |
| Mar 26, 2024 | 18.85 | 19.50 | 18.55 | 18.86 | 18.86 | 1,100 |
| Mar 25, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 700 |
| Mar 22, 2024 | 18.85 | 18.85 | 18.55 | 18.80 | 18.80 | 1,000 |
| Mar 21, 2024 | 18.56 | 19.37 | 18.56 | 18.88 | 18.88 | 1,300 |
| Mar 20, 2024 | 18.84 | 19.16 | 18.84 | 19.08 | 19.08 | 1,100 |
| Mar 19, 2024 | 19.26 | 19.57 | 18.94 | 18.95 | 18.95 | 3,400 |
| Mar 18, 2024 | 19.25 | 19.57 | 18.84 | 19.35 | 19.35 | 4,200 |
| Mar 15, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| Mar 14, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| Mar 13, 2024 | 19.52 | 19.54 | 19.16 | 19.51 | 19.51 | 1,300 |
| Mar 12, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| Mar 11, 2024 | 19.05 | 19.25 | 19.05 | 19.25 | 19.25 | 900 |
| Mar 08, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Mar 07, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Mar 06, 2024 | 19.00 | 19.00 | 18.71 | 19.00 | 19.00 | 1,500 |
| Mar 05, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 100 |
| Mar 04, 2024 | 19.08 | 19.08 | 19.00 | 19.00 | 19.00 | 1,100 |
| Mar 01, 2024 | 19.24 | 19.57 | 18.94 | 19.57 | 19.57 | 400 |
| Feb 29, 2024 | 19.19 | 19.34 | 19.18 | 19.34 | 19.34 | 1,600 |
| Feb 28, 2024 | 18.96 | 19.25 | 18.96 | 19.20 | 19.20 | 1,200 |
| Feb 28, 2024 | 0.492 Dividend | |||||
| Feb 27, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.71 | 100 |
| Feb 26, 2024 | 19.00 | 19.05 | 19.00 | 19.05 | 18.56 | 1,700 |
| Feb 23, 2024 | 19.23 | 19.23 | 19.20 | 19.20 | 18.71 | 300 |
| Feb 22, 2024 | 19.20 | 19.20 | 19.10 | 19.10 | 18.61 | 600 |
| Feb 21, 2024 | 19.20 | 19.40 | 19.10 | 19.10 | 18.61 | 1,700 |
| Feb 20, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.00 | - |
| Feb 16, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.00 | - |
| Feb 15, 2024 | 19.48 | 20.24 | 19.35 | 19.50 | 19.00 | 4,700 |
| Feb 14, 2024 | 19.48 | 19.48 | 19.10 | 19.10 | 18.61 | 2,400 |
| Feb 13, 2024 | 19.24 | 19.24 | 19.00 | 19.08 | 18.59 | 2,800 |
| Feb 12, 2024 | 19.39 | 19.48 | 19.39 | 19.48 | 18.98 | 300 |
| Feb 09, 2024 | 19.19 | 19.48 | 19.19 | 19.48 | 18.98 | 400 |
| Feb 08, 2024 | 18.82 | 19.47 | 18.82 | 19.47 | 18.97 | 600 |
| Feb 07, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.72 | 100 |
| Feb 06, 2024 | 19.49 | 19.50 | 18.84 | 18.84 | 18.35 | 2,100 |
| Feb 05, 2024 | 19.01 | 19.25 | 19.00 | 19.00 | 18.51 | 4,000 |
| Feb 02, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.51 | 200 |
| Feb 01, 2024 | 20.13 | 20.98 | 19.09 | 19.09 | 18.60 | 5,100 |
| Jan 31, 2024 | 19.34 | 19.36 | 19.33 | 19.34 | 18.84 | 36,600 |
| Jan 30, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 18.90 | - |
| Jan 29, 2024 | 19.45 | 19.50 | 19.40 | 19.40 | 18.90 | 10,000 |
| Jan 26, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.95 | - |
| Jan 25, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.95 | - |
| Jan 24, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.95 | 500 |
| Jan 23, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 18.84 | - |
| Jan 22, 2024 | 18.68 | 19.63 | 18.68 | 19.33 | 18.84 | 2,000 |
| Jan 19, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.00 | - |
| Jan 18, 2024 | 18.50 | 19.50 | 18.50 | 19.50 | 19.00 | 1,500 |
| Jan 17, 2024 | 19.00 | 19.32 | 18.99 | 19.32 | 18.83 | 1,600 |
| Jan 16, 2024 | 19.80 | 19.80 | 19.54 | 19.54 | 19.04 | 1,200 |
| Jan 12, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.39 | 200 |
| Jan 11, 2024 | 20.19 | 20.19 | 19.68 | 19.72 | 19.22 | 1,000 |
| Jan 10, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.68 | - |
| Jan 09, 2024 | 20.05 | 20.20 | 20.05 | 20.20 | 19.68 | 400 |
| Jan 08, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.97 | - |
| Jan 05, 2024 | 20.00 | 20.50 | 20.00 | 20.50 | 19.97 | 600 |
| Jan 04, 2024 | 21.16 | 21.16 | 20.66 | 20.66 | 20.13 | 3,000 |
| Jan 03, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.46 | - |
| Jan 02, 2024 | 21.13 | 21.13 | 21.00 | 21.00 | 20.46 | 500 |
| *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.