Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sotherly Hotels LP (NQ: SOHOO )

18.32 -0.54 (-2.89%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 18.39 0 +0.34(+1.90%)
Oct 28, 2022 17.98 18.19 17.32 18.05 1,694 -0.13(-0.71%)
Oct 27, 2022 18.14 18.39 17.88 18.18 993 -0.19(-1.05%)
Oct 26, 2022 18.01 18.61 17.67 18.37 2,238 -0.45(-2.39%)
Oct 25, 2022 18.82 18.82 18.82 18.82 118 +0.71(+3.95%)
Oct 21, 2022 18.11 0 +0.23(+1.27%)
Oct 19, 2022 17.88 9 +0.39(+2.25%)
Oct 18, 2022 17.41 17.49 17.37 17.49 2,620 +0.18(+1.01%)
Oct 17, 2022 17.12 17.43 17.12 17.31 473 +0.07(+0.42%)
Oct 13, 2022 17.24 0 +0.03(+0.17%)
Oct 12, 2022 17.11 17.21 16.90 17.21 638 -0.08(-0.46%)
Oct 11, 2022 17.84 17.84 17.05 17.29 3,802 -0.98(-5.34%)
Oct 06, 2022 18.26 5 -0.01(-0.05%)
Oct 04, 2022 18.27 2 +0.15(+0.80%)
Sep 30, 2022 18.13 0 +0.85(+4.90%)
Sep 29, 2022 17.98 18.28 17.28 17.28 1,752 -0.92(-5.03%)
Sep 28, 2022 18.20 18.20 18.20 18.20 718 -0.11(-0.61%)
Sep 27, 2022 17.97 18.31 17.75 18.31 3,218 -0.05(-0.26%)
Sep 26, 2022 18.58 18.58 17.92 18.35 5,584 -0.41(-2.21%)
Sep 23, 2022 17.54 19.23 17.54 18.77 4,094 -0.46(-2.40%)
Sep 22, 2022 19.32 19.32 18.84 19.23 1,271 -0.02(-0.09%)
Sep 21, 2022 19.34 19.34 19.19 19.25 2,806 -0.37(-1.87%)
Sep 20, 2022 19.10 19.62 19.07 19.62 1,638 -0.04(-0.22%)
Sep 19, 2022 19.12 19.66 19.10 19.66 1,201 +0.13(+0.65%)
Sep 16, 2022 19.21 19.53 18.56 19.53 7,536 +0.21(+1.07%)
Sep 15, 2022 19.21 19.67 19.21 19.32 832 -0.26(-1.31%)
Sep 14, 2022 19.25 19.58 19.25 19.58 998 -0.00(-0.03%)
Sep 09, 2022 19.59 71 +0.05(+0.26%)
Sep 08, 2022 19.32 19.68 19.32 19.54 861 -0.12(-0.62%)
Sep 07, 2022 19.09 19.66 19.09 19.66 584 -0.12(-0.58%)
Sep 06, 2022 19.25 19.99 19.08 19.77 2,681 +0.53(+2.73%)
Sep 02, 2022 19.16 19.25 19.11 19.25 10,395 +0.00(+0.00%)
Aug 31, 2022 19.25 58 -0.40(-2.05%)
Aug 30, 2022 19.68 19.68 18.95 19.65 2,752 -0.03(-0.13%)
Aug 29, 2022 19.46 19.68 19.46 19.68 1,194 +0.21(+1.08%)
Aug 26, 2022 19.42 19.55 19.42 19.47 2,475 -0.21(-1.07%)
Aug 25, 2022 19.66 19.68 19.55 19.68 1,917 +0.21(+1.10%)
Aug 24, 2022 19.43 19.47 19.43 19.46 1,706 +0.04(+0.19%)
Aug 23, 2022 19.03 19.62 19.03 19.43 24,264 -0.21(-1.06%)
Aug 19, 2022 19.63 14 -0.04(-0.22%)
Aug 18, 2022 19.15 19.68 18.99 19.68 14,721 +0.86(+4.55%)
Aug 17, 2022 18.49 19.25 18.40 18.82 4,902 +0.01(+0.07%)
Aug 16, 2022 18.44 19.25 18.39 18.81 9,731 +0.55(+3.02%)
Aug 15, 2022 18.40 18.40 18.08 18.26 2,237 +0.03(+0.14%)
Aug 12, 2022 17.97 18.28 17.97 18.23 6,626 +0.31(+1.72%)
Aug 11, 2022 17.88 17.92 17.88 17.92 2,716 +0.02(+0.12%)
Aug 09, 2022 17.90 0 +0.15(+0.84%)
Aug 08, 2022 17.67 17.75 17.55 17.75 2,274 +0.00(+0.00%)
Aug 05, 2022 17.67 17.75 17.60 17.75 2,472 -0.17(-0.95%)
Aug 04, 2022 17.49 17.92 17.49 17.92 537 +0.17(+0.96%)
Aug 03, 2022 17.76 17.76 17.75 17.75 1,226 -0.21(-1.19%)
Aug 02, 2022 17.61 17.97 17.42 17.97 3,199 +0.41(+2.31%)
Aug 01, 2022 17.28 17.71 17.28 17.56 1,665 -0.24(-1.32%)
Jul 29, 2022 17.79 17.79 17.79 17.79 642 +0.09(+0.53%)
Jul 28, 2022 17.31 17.70 17.31 17.70 7,457 +0.14(+0.78%)
Jul 26, 2022 17.56 108 -0.03(-0.19%)
Jul 25, 2022 17.54 17.61 17.54 17.60 557 +0.32(+1.83%)
Jul 22, 2022 17.28 17.28 17.28 17.28 233 -0.16(-0.93%)
Jul 20, 2022 17.44 3 +0.15(+0.84%)
Jul 19, 2022 17.07 17.30 17.07 17.30 1,295 +0.57(+3.43%)
Jul 18, 2022 16.72 16.72 16.72 16.72 116 -0.39(-2.25%)
Jul 15, 2022 17.11 17.20 17.02 17.11 4,507 +0.05(+0.29%)
Jul 13, 2022 17.06 81 -0.18(-1.03%)
Jul 12, 2022 17.10 17.24 17.10 17.24 12,167 +0.37(+2.17%)
Jul 11, 2022 16.83 16.87 16.83 16.87 1,449 -0.17(-0.99%)
Jul 08, 2022 17.01 17.18 16.84 17.04 2,685 +0.31(+1.86%)
Jul 07, 2022 16.47 16.73 16.47 16.73 14,168 +0.47(+2.88%)
Jul 06, 2022 15.83 16.31 15.82 16.26 4,116 +0.44(+2.76%)
Jul 05, 2022 15.65 15.83 15.65 15.83 2,341 +0.43(+2.78%)
Jun 30, 2022 15.40 2 +0.07(+0.45%)
Jun 29, 2022 14.71 15.33 14.67 15.33 1,327 +0.64(+4.34%)
Jun 27, 2022 14.69 1 +0.36(+2.54%)
Jun 24, 2022 14.22 14.33 14.22 14.33 1,988 +0.38(+2.70%)
Jun 23, 2022 14.23 14.23 13.95 13.95 1,554 -0.30(-2.07%)
Jun 22, 2022 14.07 14.25 14.07 14.25 4,418 -0.00(-0.03%)
Jun 21, 2022 14.24 14.25 14.24 14.25 411 -0.03(-0.24%)
Jun 16, 2022 14.29 2 -0.60(-4.02%)
Jun 15, 2022 14.76 15.62 14.61 14.89 3,596 +0.30(+2.05%)
Jun 14, 2022 14.65 14.72 14.54 14.59 3,475 +0.04(+0.29%)
Jun 13, 2022 14.54 14.62 14.54 14.54 20,912 -0.38(-2.58%)
Jun 10, 2022 14.93 14.94 14.92 14.93 1,554 -0.38(-2.46%)
Jun 06, 2022 15.30 11 +0.47(+3.17%)
Jun 03, 2022 15.12 15.30 14.83 14.83 1,878 -0.61(-3.93%)
Jun 02, 2022 15.74 15.74 15.42 15.44 4,570 -0.52(-3.26%)
Jun 01, 2022 15.96 15.96 15.96 15.96 165 +0.26(+1.62%)
May 31, 2022 15.78 15.78 15.70 15.71 762 +0.09(+0.55%)
May 27, 2022 15.61 15.62 15.61 15.62 1,228 +0.21(+1.33%)
May 26, 2022 15.42 15.45 15.42 15.42 701 -0.62(-3.89%)
May 24, 2022 16.04 2 -0.21(-1.32%)
May 23, 2022 16.05 16.25 16.04 16.25 1,070 -0.34(-2.07%)
May 20, 2022 16.45 16.60 16.45 16.60 321 +0.34(+2.12%)
May 19, 2022 16.34 16.34 16.25 16.25 2,057 -0.09(-0.52%)
May 18, 2022 16.30 16.34 16.30 16.34 1,694 +0.04(+0.24%)
May 17, 2022 16.30 16.30 16.30 16.30 1,279 -0.16(-0.96%)
May 16, 2022 16.26 16.58 16.25 16.46 1,686 -0.22(-1.33%)
May 12, 2022 16.68 2 +0.37(+2.30%)
May 11, 2022 16.30 16.31 16.25 16.31 1,691 +0.05(+0.33%)
May 09, 2022 16.25 181 -0.18(-1.07%)
May 05, 2022 16.43 46 -0.08(-0.49%)
May 04, 2022 16.51 16.51 16.51 16.51 502 -0.15(-0.91%)
May 03, 2022 16.66 16.66 16.66 16.66 125 +0.10(+0.58%)
May 02, 2022 16.80 16.80 16.51 16.57 746 -0.38(-2.24%)
Apr 29, 2022 16.95 16.95 16.95 16.95 254 +0.32(+1.96%)
Apr 28, 2022 16.32 16.62 16.32 16.62 666 -0.11(-0.66%)
Apr 26, 2022 16.73 82 +0.39(+2.36%)
Apr 21, 2022 16.35 0 -0.62(-3.68%)
Apr 20, 2022 17.00 17.00 16.96 16.97 750 +0.68(+4.15%)
Apr 14, 2022 16.30 0 -0.66(-3.88%)
Apr 13, 2022 16.13 17.00 16.08 16.96 7,834 +0.70(+4.32%)
Apr 12, 2022 16.44 16.68 16.25 16.25 7,390 -0.18(-1.09%)
Apr 11, 2022 16.13 16.43 16.13 16.43 1,126 +0.20(+1.21%)
Apr 08, 2022 16.24 16.24 16.24 16.24 120 +0.16(+1.01%)
Apr 07, 2022 16.07 16.07 16.07 16.07 116 -0.21(-1.31%)
Apr 06, 2022 16.09 16.33 16.09 16.29 1,701 -0.37(-2.21%)
Apr 05, 2022 15.98 16.66 15.97 16.66 8,412 +0.57(+3.56%)
Apr 04, 2022 16.08 16.08 16.08 16.08 379 +0.21(+1.29%)
Apr 01, 2022 15.86 15.88 15.86 15.88 294 +0.04(+0.23%)
Mar 31, 2022 15.83 15.84 15.83 15.84 613 -0.02(-0.13%)
Mar 30, 2022 15.83 15.86 15.83 15.86 715 +0.00(+0.00%)
Mar 29, 2022 15.83 15.86 15.83 15.86 393 +0.15(+0.98%)
Mar 28, 2022 15.71 15.71 15.71 15.71 2,680 -0.10(-0.65%)
Mar 24, 2022 15.81 16 +0.08(+0.49%)
Mar 23, 2022 16.58 16.58 15.69 15.73 3,107 -0.10(-0.65%)
Mar 22, 2022 15.73 15.83 15.73 15.83 3,115 +0.01(+0.05%)
Mar 17, 2022 15.83 225 +0.03(+0.16%)
Mar 16, 2022 15.83 15.83 15.62 15.80 2,197 -0.03(-0.16%)
Mar 15, 2022 15.83 15.83 15.83 15.83 409 +0.00(+0.00%)
Mar 14, 2022 15.83 15.83 15.83 15.83 1,270 -0.01(-0.05%)
Mar 11, 2022 15.84 15.86 15.83 15.83 1,173 +0.01(+0.05%)
Mar 09, 2022 15.83 18 -0.07(-0.43%)
Mar 08, 2022 15.69 15.91 15.69 15.89 16,870 +0.05(+0.32%)
Mar 07, 2022 16.01 16.01 15.83 15.84 9,146 -0.21(-1.28%)
Mar 04, 2022 16.05 16.05 16.05 16.05 813 -0.03(-0.16%)
Mar 03, 2022 16.25 16.26 15.40 16.07 10,315 -0.01(-0.05%)
Mar 02, 2022 16.05 16.10 16.05 16.08 798 -0.15(-0.95%)
Mar 01, 2022 16.25 16.25 16.04 16.24 2,604 -0.12(-0.73%)
Feb 28, 2022 16.25 16.44 16.25 16.36 1,657 -0.07(-0.42%)
Feb 25, 2022 16.43 16.43 16.43 16.43 1,863 +0.00(+0.00%)
Feb 24, 2022 16.13 16.43 16.07 16.43 1,531 +0.21(+1.32%)
Feb 23, 2022 16.20 16.21 16.13 16.21 946 +0.12(+0.74%)
Feb 22, 2022 16.30 16.30 16.08 16.09 2,009 -0.03(-0.21%)
Feb 18, 2022 16.13 0 -0.21(-1.31%)
Feb 17, 2022 16.34 16.34 16.34 16.34 210 -0.02(-0.11%)
Feb 16, 2022 16.36 16.36 16.36 16.36 144 +0.11(+0.69%)
Feb 15, 2022 16.25 16.25 16.25 16.25 206 +0.12(+0.74%)
Feb 14, 2022 16.34 16.34 16.09 16.13 1,236 -0.17(-1.05%)
Feb 11, 2022 16.04 16.30 16.04 16.30 272 +0.25(+1.55%)
Feb 10, 2022 16.05 16.06 16.05 16.05 569 +0.05(+0.32%)
Feb 09, 2022 16.00 16.00 16.00 16.00 161 -0.01(-0.05%)
Feb 08, 2022 16.36 16.36 16.01 16.01 730 -0.34(-2.11%)
Feb 04, 2022 16.35 0 +0.10(+0.59%)
Feb 03, 2022 15.36 16.36 16.25 1,721 +0.27(+1.66%)
Feb 01, 2022 15.99 1 +0.23(+1.47%)
Jan 27, 2022 15.76 29 -0.62(-3.81%)
Jan 26, 2022 14.63 16.50 14.63 16.38 5,662 +0.61(+3.84%)
Jan 24, 2022 15.78 108 -0.82(-4.94%)
Jan 21, 2022 15.95 17.02 15.21 16.60 26,249 +0.39(+2.43%)
Jan 20, 2022 14.87 16.20 14.87 16.20 6,225 +1.23(+8.23%)
Jan 19, 2022 14.91 14.97 14.91 14.97 721 +0.13(+0.86%)
Jan 18, 2022 14.16 14.84 14.16 14.84 7,686 +0.05(+0.32%)
Jan 14, 2022 14.80 0 -0.13(-0.89%)
Jan 13, 2022 14.54 14.97 14.12 14.93 75,243 +0.07(+0.47%)
Jan 12, 2022 14.35 14.86 14.35 14.86 1,723 +0.31(+2.11%)
Jan 11, 2022 14.53 14.67 14.53 14.55 1,110 +0.12(+0.83%)
Jan 10, 2022 13.82 14.43 13.79 14.43 2,930 -0.11(-0.77%)
Jan 07, 2022 14.25 14.54 14.25 14.54 13,191 +0.03(+0.18%)
Jan 05, 2022 14.52 14.52 14.52 35 +0.19(+1.33%)
Jan 04, 2022 14.03 14.33 14.03 14.33 1,857 +0.26(+1.87%)
Jan 03, 2022 14.28 14.28 14.06 14.06 1,235 -0.01(-0.06%)
Dec 31, 2021 14.02 14.19 13.55 14.07 2,628 +0.02(+0.12%)
Dec 30, 2021 13.57 14.06 13.57 14.06 25,161 +0.06(+0.43%)
Dec 29, 2021 13.41 14.05 13.41 14.00 19,479 -0.16(-1.15%)
Dec 28, 2021 13.56 14.16 13.56 14.16 2,819 -0.04(-0.30%)
Dec 27, 2021 13.44 14.20 13.44 14.20 14,600 +0.26(+1.84%)
Dec 23, 2021 13.94 13.96 13.94 13.94 1,075 -0.08(-0.55%)
Dec 22, 2021 13.50 14.15 13.32 14.02 41,953 +0.89(+6.74%)
Dec 21, 2021 13.60 13.60 12.88 13.14 1,964 -0.50(-3.67%)
Dec 20, 2021 13.99 13.99 13.43 13.64 1,274 -0.71(-4.96%)
Dec 17, 2021 14.12 14.35 14.12 14.35 3,803 +0.23(+1.65%)
Dec 16, 2021 14.12 14.13 14.12 14.12 8,193 -0.14(-0.96%)
Dec 15, 2021 14.20 14.25 14.12 14.25 9,759 +0.14(+0.97%)
Dec 14, 2021 14.09 14.42 14.09 14.12 5,787 +0.43(+3.12%)
Dec 13, 2021 13.69 13.69 13.69 13.69 3,465 -0.04(-0.31%)
Dec 10, 2021 13.82 13.83 13.73 13.73 818 -0.18(-1.29%)
Dec 08, 2021 13.91 13.91 13.91 0 +0.06(+0.43%)
Dec 07, 2021 13.30 13.89 13.30 13.85 4,798 +0.78(+5.96%)
Dec 06, 2021 12.76 13.69 12.76 13.07 2,372 -0.92(-6.54%)
Dec 03, 2021 12.96 13.99 12.93 13.99 4,540 +0.30(+2.19%)
Dec 02, 2021 13.47 13.98 13.27 13.69 10,096 +0.15(+1.07%)
Dec 01, 2021 12.62 13.90 12.62 13.54 20,268 +1.14(+9.17%)
Nov 30, 2021 11.85 12.43 11.63 12.40 9,992 +0.57(+4.84%)
Nov 29, 2021 11.90 12.31 11.69 11.83 3,401 -0.12(-1.00%)
Nov 26, 2021 11.94 12.09 11.63 11.95 16,216 -0.11(-0.92%)
Nov 24, 2021 12.06 12.06 12.06 12.06 233 +0.00(+0.00%)
Nov 23, 2021 12.06 12.06 12.06 12.06 467 +0.09(+0.79%)
Nov 22, 2021 11.96 11.97 11.96 11.97 1,339 -0.11(-0.92%)
Nov 19, 2021 12.10 12.11 12.07 12.08 1,599 -0.27(-2.22%)
Nov 18, 2021 12.35 12.35 12.35 12.35 404 +0.28(+2.34%)
Nov 17, 2021 12.09 12.09 12.07 12.07 274 -0.09(-0.70%)
Nov 16, 2021 12.12 12.16 12.12 12.16 1,308 -0.00(-0.00%)
Nov 15, 2021 12.19 12.19 12.16 12.16 972 -0.25(-2.00%)
Nov 12, 2021 12.52 12.62 12.15 12.40 10,305 -0.25(-1.96%)
Nov 11, 2021 12.53 12.80 12.53 12.65 2,051 +0.29(+2.35%)
Nov 10, 2021 12.70 12.36 6,882 -0.47(-3.67%)
Nov 09, 2021 12.83 12.83 12.83 12.83 350 +0.00(+0.00%)
Nov 08, 2021 12.30 12.83 12.30 12.83 9,454 +0.50(+4.02%)
Nov 05, 2021 11.51 12.46 11.51 12.34 21,165 +0.46(+3.89%)
Nov 04, 2021 11.98 12.13 11.87 11.87 1,654 -0.10(-0.86%)
Nov 03, 2021 11.83 12.10 11.81 11.98 6,316 -0.06(-0.53%)
Nov 02, 2021 11.87 12.04 11.81 12.04 1,574 -0.26(-2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.