Sotherly Hotels Inc. (SOHOO)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

18.85

+0.30

(+1.62%)

At close: 04:00PM EDT

Time Period:

Jun 15, 2023 - Jun 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	18.32	18.88	18.32	18.85	18.85	1,200
Jun 13, 2024	18.32	18.56	18.32	18.55	18.55	1,500
Jun 12, 2024	18.87	18.87	18.32	18.32	18.32	700
Jun 11, 2024	18.86	18.86	18.86	18.86	18.86	400
Jun 10, 2024	18.72	18.87	18.72	18.85	18.85	1,800
Jun 07, 2024	18.60	18.88	18.59	18.59	18.59	2,000
Jun 06, 2024	18.85	18.85	18.77	18.85	18.85	1,000
Jun 05, 2024	18.86	18.89	18.86	18.87	18.87	900
Jun 04, 2024	19.11	19.11	19.11	19.11	19.11	-
Jun 03, 2024	19.11	19.11	19.11	19.11	19.11	1,500
May 31, 2024	19.35	19.35	19.35	19.35	19.35	-
May 31, 2024	0.492 Dividend
May 30, 2024	19.35	19.60	19.35	19.35	18.86	1,300
May 29, 2024	19.60	19.60	19.60	19.60	19.10	100
May 28, 2024	19.60	19.60	19.60	19.60	19.10	200
May 24, 2024	19.31	19.31	19.02	19.02	18.54	1,100
May 23, 2024	19.40	19.52	19.00	19.34	18.85	1,700
May 22, 2024	19.55	19.60	19.55	19.60	19.10	900
May 21, 2024	19.50	19.59	19.50	19.59	19.09	400
May 20, 2024	19.40	19.40	19.40	19.40	18.91	-
May 17, 2024	19.40	19.40	19.40	19.40	18.91	-
May 16, 2024	19.45	19.45	19.40	19.40	18.91	1,200
May 15, 2024	19.30	19.60	19.30	19.59	19.09	2,200
May 14, 2024	19.63	19.63	19.63	19.63	19.13	-
May 13, 2024	19.63	19.63	19.63	19.63	19.13	500
May 10, 2024	19.25	19.25	19.25	19.25	18.76	100
May 09, 2024	19.25	19.25	19.25	19.25	18.76	-
May 08, 2024	19.36	19.36	19.25	19.25	18.76	1,700
May 07, 2024	19.38	19.92	19.27	19.42	18.93	2,500
May 06, 2024	19.58	19.68	19.54	19.68	19.18	1,600
May 03, 2024	19.22	19.38	19.22	19.38	18.89	2,200
May 02, 2024	19.26	19.27	18.91	19.27	18.78	3,000
May 01, 2024	18.88	19.11	18.88	19.10	18.61	2,400
Apr 30, 2024	19.17	19.18	19.17	19.17	18.68	1,000
Apr 29, 2024	19.16	19.20	19.16	19.16	18.67	1,300
Apr 26, 2024	19.14	19.14	19.14	19.14	18.65	200
Apr 25, 2024	19.33	19.33	18.75	19.10	18.61	1,200
Apr 24, 2024	18.42	19.38	18.30	19.25	18.76	8,700
Apr 23, 2024	19.37	19.37	18.55	18.55	18.08	800
Apr 22, 2024	18.00	18.63	18.00	18.63	18.16	2,500
Apr 19, 2024	18.80	18.80	18.33	18.35	17.88	4,200
Apr 18, 2024	18.10	18.82	18.10	18.82	18.34	700
Apr 17, 2024	18.35	18.50	17.15	17.72	17.27	7,600
Apr 16, 2024	18.50	18.50	17.15	18.40	17.93	2,700
Apr 15, 2024	18.56	19.37	18.23	19.37	18.88	3,000
Apr 12, 2024	18.60	18.62	18.13	18.50	18.03	2,600
Apr 11, 2024	18.65	18.65	18.65	18.65	18.18	-
Apr 10, 2024	18.99	19.01	18.65	18.65	18.18	2,600
Apr 09, 2024	19.00	19.00	18.70	18.75	18.27	4,700
Apr 08, 2024	19.03	19.04	18.69	18.69	18.21	1,100
Apr 05, 2024	18.70	19.00	18.70	18.80	18.32	700
Apr 04, 2024	18.58	18.84	18.55	18.65	18.18	700
Apr 03, 2024	18.80	18.80	18.80	18.80	18.32	200
Apr 02, 2024	18.80	18.80	18.75	18.80	18.32	1,000
Apr 01, 2024	18.86	19.00	18.86	19.00	18.52	800
Mar 28, 2024	18.99	19.23	18.87	18.87	18.39	1,400
Mar 27, 2024	19.00	19.00	18.87	18.87	18.39	1,000
Mar 26, 2024	18.85	19.50	18.55	18.86	18.39	1,100
Mar 25, 2024	18.95	18.95	18.95	18.95	18.47	700
Mar 22, 2024	18.85	18.85	18.55	18.80	18.33	1,000
Mar 21, 2024	18.56	19.37	18.56	18.88	18.40	1,300
Mar 20, 2024	18.84	19.16	18.84	19.08	18.59	1,100
Mar 19, 2024	19.26	19.57	18.94	18.95	18.47	3,400
Mar 18, 2024	19.25	19.57	18.84	19.35	18.86	4,200
Mar 15, 2024	19.51	19.51	19.51	19.51	19.01	-
Mar 14, 2024	19.51	19.51	19.51	19.51	19.01	-
Mar 13, 2024	19.52	19.54	19.16	19.51	19.01	1,300
Mar 12, 2024	19.25	19.25	19.25	19.25	18.76	-
Mar 11, 2024	19.05	19.25	19.05	19.25	18.76	900
Mar 08, 2024	19.00	19.00	19.00	19.00	18.52	-
Mar 07, 2024	19.00	19.00	19.00	19.00	18.52	-
Mar 06, 2024	19.00	19.00	18.71	19.00	18.52	1,500
Mar 05, 2024	19.58	19.58	19.58	19.58	19.08	100
Mar 04, 2024	19.08	19.08	19.00	19.00	18.52	1,100
Mar 01, 2024	19.24	19.57	18.94	19.57	19.07	400
Feb 29, 2024	19.19	19.34	19.18	19.34	18.85	1,600
Feb 28, 2024	18.96	19.25	18.96	19.20	18.71	1,200
Feb 28, 2024	0.492 Dividend
Feb 27, 2024	19.20	19.20	19.20	19.20	18.23	100
Feb 26, 2024	19.00	19.05	19.00	19.05	18.09	1,700
Feb 23, 2024	19.23	19.23	19.20	19.20	18.23	300
Feb 22, 2024	19.20	19.20	19.10	19.10	18.14	600
Feb 21, 2024	19.20	19.40	19.10	19.10	18.14	1,700
Feb 20, 2024	19.50	19.50	19.50	19.50	18.52	-
Feb 16, 2024	19.50	19.50	19.50	19.50	18.52	-
Feb 15, 2024	19.48	20.24	19.35	19.50	18.52	4,700
Feb 14, 2024	19.48	19.48	19.10	19.10	18.14	2,400
Feb 13, 2024	19.24	19.24	19.00	19.08	18.12	2,800
Feb 12, 2024	19.39	19.48	19.39	19.48	18.50	300
Feb 09, 2024	19.19	19.48	19.19	19.48	18.50	400
Feb 08, 2024	18.82	19.47	18.82	19.47	18.49	600
Feb 07, 2024	19.21	19.21	19.21	19.21	18.24	100
Feb 06, 2024	19.49	19.50	18.84	18.84	17.89	2,100
Feb 05, 2024	19.01	19.25	19.00	19.00	18.04	4,000
Feb 02, 2024	19.00	19.00	19.00	19.00	18.04	200
Feb 01, 2024	20.13	20.98	19.09	19.09	18.13	5,100
Jan 31, 2024	19.34	19.36	19.33	19.34	18.37	36,600
Jan 30, 2024	19.40	19.40	19.40	19.40	18.42	-
Jan 29, 2024	19.45	19.50	19.40	19.40	18.42	10,000
Jan 26, 2024	19.45	19.45	19.45	19.45	18.47	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD90,866.06-190.03(-0.21%)

Sotherly Hotels Inc. (SOHOO)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
90,866.06
-190.03(-0.21%)