Skip to main content

Sotherly Hotels LP (NQ: SOHOO )

18.55 +0.23 (+1.26%)
Streaming Delayed Price Updated: 1:33 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 19.46 19.73 18.30 18.76 11,207 -0.54(-2.78%)
Feb 27, 2020 19.97 19.98 19.10 19.30 10,324 -0.83(-4.14%)
Feb 26, 2020 20.11 20.21 19.91 20.13 4,368 -0.10(-0.51%)
Feb 25, 2020 20.62 20.63 20.15 20.23 1,931 -0.50(-2.39%)
Feb 24, 2020 20.96 20.97 20.65 20.73 1,358 -0.26(-1.22%)
Feb 21, 2020 20.89 20.98 20.89 20.98 503 +0.02(+0.09%)
Feb 20, 2020 20.73 20.96 20.73 20.96 775 +0.23(+1.11%)
Feb 19, 2020 20.85 20.86 20.73 20.73 1,914 -0.13(-0.61%)
Feb 18, 2020 20.93 20.94 20.86 20.86 1,259 -0.34(-1.61%)
Feb 14, 2020 21.20 21.20 21.20 21.20 251 +0.35(+1.68%)
Feb 13, 2020 20.85 20.85 20.85 124 +0.00(+0.00%)
Feb 12, 2020 21.06 21.23 20.85 20.85 2,217 -0.19(-0.91%)
Feb 11, 2020 21.04 21.04 21.04 21.04 125 +0.00(+0.00%)
Feb 10, 2020 20.91 21.31 20.83 21.04 5,991 -0.14(-0.66%)
Feb 07, 2020 20.91 21.18 20.87 21.18 5,792 -0.10(-0.46%)
Feb 06, 2020 20.95 21.28 20.95 21.28 577 -0.05(-0.25%)
Feb 05, 2020 21.00 21.33 20.87 21.33 4,835 +0.27(+1.27%)
Feb 04, 2020 21.02 21.08 21.00 21.07 2,313 -0.09(-0.44%)
Feb 03, 2020 21.37 21.49 21.16 21.16 851 +0.12(+0.55%)
Jan 31, 2020 21.00 21.17 21.00 21.04 15,614 +0.04(+0.19%)
Jan 30, 2020 20.92 21.00 20.81 21.00 3,158 +0.18(+0.84%)
Jan 29, 2020 20.83 20.83 20.83 20.83 265 -0.06(-0.27%)
Jan 28, 2020 20.89 20.89 20.89 26 +0.00(+0.00%)
Jan 27, 2020 20.89 20.92 20.89 20.89 1,033 -0.03(-0.15%)
Jan 24, 2020 20.73 20.92 20.73 20.92 2,392 +0.13(+0.61%)
Jan 23, 2020 20.81 21.00 20.79 20.79 1,697 -0.01(-0.04%)
Jan 22, 2020 20.91 20.91 20.80 20.80 1,048 +0.10(+0.46%)
Jan 21, 2020 20.70 20.70 20.70 20.70 190 -0.10(-0.48%)
Jan 17, 2020 20.96 20.99 20.66 20.80 7,429 -0.12(-0.56%)
Jan 16, 2020 20.92 20.92 20.92 20.92 346 -0.08(-0.36%)
Jan 15, 2020 21.01 21.01 20.86 21.00 1,167 +0.23(+1.11%)
Jan 14, 2020 20.77 20.77 20.77 20.77 599 +0.00(+0.01%)
Jan 13, 2020 20.67 20.76 20.66 20.76 430 +0.08(+0.37%)
Jan 10, 2020 20.95 20.95 20.57 20.69 3,148 +0.00(+0.00%)
Jan 09, 2020 20.69 20.69 20.69 20.69 318 -0.16(-0.76%)
Jan 08, 2020 20.65 20.89 20.65 20.85 4,688 +0.16(+0.77%)
Jan 07, 2020 20.69 20.69 20.69 20.69 300 +0.00(+0.00%)
Jan 06, 2020 20.69 20.69 20.69 20.69 128 -0.04(-0.18%)
Jan 03, 2020 20.53 20.89 20.37 20.72 5,037 +0.27(+1.34%)
Jan 02, 2020 20.45 20.46 20.45 20.45 1,888 +0.04(+0.20%)
Dec 31, 2019 20.49 20.49 20.41 20.41 5,666 -0.12(-0.60%)
Dec 30, 2019 20.49 20.53 20.49 20.53 377 -0.21(-1.01%)
Dec 27, 2019 20.49 20.76 20.49 20.74 3,207 +0.25(+1.20%)
Dec 26, 2019 20.50 20.51 20.49 20.50 1,333 +0.00(+0.02%)
Dec 24, 2019 20.46 20.59 20.38 20.49 2,565 +0.30(+1.50%)
Dec 23, 2019 20.19 20.19 20.19 20.19 635 -0.24(-1.19%)
Dec 20, 2019 20.41 20.43 20.36 20.43 1,667 -0.01(-0.04%)
Dec 19, 2019 20.31 20.44 20.31 20.44 1,238 -0.02(-0.10%)
Dec 18, 2019 20.24 20.46 20.24 20.46 4,385 +0.37(+1.82%)
Dec 17, 2019 20.22 20.29 20.10 20.10 1,543 -0.23(-1.14%)
Dec 13, 2019 20.33 20.33 20.33 0 +0.02(+0.12%)
Dec 12, 2019 20.28 20.30 20.25 20.30 3,695 +0.14(+0.70%)
Dec 11, 2019 19.95 20.16 19.95 20.16 1,953 +0.31(+1.55%)
Dec 10, 2019 19.93 19.93 19.86 19.86 2,576 -0.26(-1.31%)
Dec 06, 2019 20.12 20.12 20.12 0 +0.13(+0.64%)
Dec 05, 2019 19.99 19.99 19.99 19.99 541 -0.12(-0.59%)
Dec 04, 2019 20.02 20.11 19.97 20.11 2,895 +0.04(+0.18%)
Dec 03, 2019 19.76 20.09 19.76 20.07 1,154 -0.23(-1.13%)
Dec 02, 2019 20.30 20.30 20.30 38 +0.00(+0.00%)
Nov 27, 2019 20.30 20.30 20.30 0 +0.00(+0.00%)
Nov 26, 2019 20.28 20.30 20.28 20.30 513 +0.31(+1.55%)
Nov 25, 2019 19.72 19.99 19.72 19.99 5,523 +0.13(+0.64%)
Nov 22, 2019 19.73 19.87 19.70 19.87 7,313 +0.11(+0.55%)
Nov 21, 2019 19.73 19.76 19.73 19.76 2,356 +0.04(+0.20%)
Nov 20, 2019 19.84 19.88 19.72 19.72 4,259 +0.00(+0.00%)
Nov 19, 2019 19.74 19.76 19.72 19.72 2,858 -0.08(-0.39%)
Nov 18, 2019 19.78 19.80 19.78 19.80 1,743 +0.05(+0.28%)
Nov 15, 2019 19.78 19.78 19.74 19.74 384 +0.00(+0.02%)
Nov 14, 2019 19.75 19.76 19.65 19.74 6,566 -0.04(-0.18%)
Nov 13, 2019 19.73 19.78 19.73 19.78 1,284 +0.03(+0.18%)
Nov 12, 2019 19.77 19.79 19.69 19.74 4,395 -0.03(-0.13%)
Nov 11, 2019 19.77 19.77 19.77 82 +0.00(+0.00%)
Nov 08, 2019 19.77 19.77 19.77 19.77 256 -0.09(-0.43%)
Nov 07, 2019 19.80 19.91 19.77 19.85 2,577 -0.02(-0.11%)
Nov 06, 2019 19.96 19.96 19.87 19.87 1,043 -0.12(-0.60%)
Nov 05, 2019 19.84 20.12 19.84 19.99 15,424 +0.18(+0.90%)
Nov 04, 2019 19.81 19.90 19.81 19.81 3,964 +0.00(+0.03%)
Nov 01, 2019 19.84 19.84 19.80 19.81 4,105 -0.11(-0.56%)
Oct 31, 2019 19.90 19.94 19.84 19.92 6,040 +0.08(+0.42%)
Oct 30, 2019 19.78 19.84 19.78 19.84 1,823 +0.00(+0.01%)
Oct 29, 2019 19.85 20.15 19.76 19.83 8,826 +0.04(+0.19%)
Oct 28, 2019 20.29 20.29 19.80 19.80 5,137 -0.07(-0.37%)
Oct 25, 2019 20.06 20.06 19.87 19.87 769 -0.00(-0.02%)
Oct 24, 2019 19.84 19.91 19.81 19.88 9,657 +0.04(+0.18%)
Oct 23, 2019 19.84 19.88 19.81 19.84 2,843 +0.03(+0.18%)
Oct 22, 2019 19.88 19.88 19.81 19.81 3,881 -0.11(-0.56%)
Oct 21, 2019 19.84 19.92 19.84 19.92 753 -0.03(-0.14%)
Oct 18, 2019 19.91 19.97 19.84 19.94 4,490 -0.01(-0.05%)
Oct 17, 2019 19.95 20.04 19.91 19.95 10,195 -0.12(-0.62%)
Oct 16, 2019 19.92 20.19 19.91 20.08 2,517 +0.16(+0.82%)
Oct 15, 2019 20.23 20.23 19.91 19.91 3,475 -0.21(-1.05%)
Oct 14, 2019 20.13 20.13 20.13 114 +0.00(+0.00%)
Oct 11, 2019 19.95 20.42 19.94 20.13 5,003 +0.15(+0.77%)
Oct 10, 2019 19.97 19.97 19.97 1,347 +0.00(+0.00%)
Oct 09, 2019 19.89 20.15 19.88 19.97 8,227 +0.08(+0.41%)
Oct 08, 2019 19.88 19.92 19.88 19.89 8,001 -0.06(-0.31%)
Oct 07, 2019 19.88 20.13 19.86 19.95 6,920 -0.04(-0.22%)
Oct 04, 2019 20.26 20.26 19.99 20.00 2,052 -0.03(-0.17%)
Oct 03, 2019 20.15 20.15 19.99 20.03 3,061 -0.09(-0.44%)
Oct 02, 2019 20.23 20.27 19.88 20.12 4,673 -0.15(-0.72%)
Oct 01, 2019 20.27 20.27 20.27 20.27 2,617 +0.00(+0.00%)
Sep 30, 2019 20.46 20.46 20.18 20.27 3,475 +0.47(+2.36%)
Sep 27, 2019 19.80 19.80 19.80 19.80 261 -0.00(-0.02%)
Sep 26, 2019 19.74 19.86 19.69 19.80 5,810 -0.04(-0.22%)
Sep 25, 2019 19.85 19.86 19.85 19.85 4,185 -0.02(-0.09%)
Sep 24, 2019 19.68 19.86 19.67 19.86 5,190 +0.18(+0.93%)
Sep 23, 2019 19.49 19.68 19.47 19.68 15,783 +0.19(+0.98%)
Sep 20, 2019 19.38 19.49 19.38 19.49 10,462 +0.04(+0.20%)
Sep 19, 2019 19.38 19.45 19.36 19.45 25,589 +0.07(+0.35%)
Sep 18, 2019 19.37 19.38 19.37 19.38 2,563 +0.00(+0.00%)
Sep 17, 2019 19.35 19.38 19.35 19.38 3,699 +0.00(+0.00%)
Sep 16, 2019 19.38 19.38 19.35 19.38 2,824 -0.00(-0.00%)
Sep 13, 2019 19.38 19.38 19.38 32 +0.00(+0.00%)
Sep 12, 2019 19.37 19.41 19.37 19.38 10,269 +0.03(+0.16%)
Sep 11, 2019 19.34 19.35 19.34 19.35 791 +0.02(+0.11%)
Sep 10, 2019 19.31 19.37 19.31 19.33 4,459 -0.03(-0.18%)
Sep 09, 2019 19.35 19.38 19.35 19.37 2,151 +0.05(+0.24%)
Sep 06, 2019 19.38 19.38 19.32 19.32 3,531 -0.06(-0.33%)
Sep 05, 2019 19.38 19.38 19.34 19.38 3,066 +0.18(+0.92%)
Sep 04, 2019 19.21 19.38 19.20 19.21 263,651 -0.10(-0.51%)
Sep 03, 2019 19.31 19.38 19.26 19.31 8,201 +0.04(+0.20%)
Aug 30, 2019 19.27 19.32 19.27 19.27 2,354 +0.05(+0.26%)
Aug 29, 2019 19.25 19.31 19.22 19.22 684 -0.01(-0.07%)
Aug 28, 2019 19.26 19.27 19.22 19.23 6,141 -0.02(-0.09%)
Aug 27, 2019 19.28 19.28 19.19 19.25 4,790 -0.03(-0.14%)
Aug 26, 2019 19.33 19.33 19.28 19.28 1,203 -0.04(-0.23%)
Aug 23, 2019 19.37 19.37 19.16 19.32 2,092 -0.06(-0.32%)
Aug 22, 2019 19.36 19.38 19.25 19.38 6,944 +0.02(+0.12%)
Aug 21, 2019 19.34 19.38 19.34 19.36 6,140 -0.02(-0.12%)
Aug 20, 2019 19.24 19.38 19.24 19.38 4,424 +0.00(+0.00%)
Aug 19, 2019 19.34 19.38 19.23 19.38 8,765 +0.12(+0.63%)
Aug 16, 2019 19.14 19.38 19.14 19.26 6,931 -0.08(-0.43%)
Aug 15, 2019 19.29 19.34 19.19 19.34 8,797 +0.04(+0.20%)
Aug 14, 2019 19.31 19.31 19.29 19.31 8,108 +0.00(+0.00%)
Aug 13, 2019 19.29 19.31 19.28 19.31 2,798 +0.00(+0.00%)
Aug 12, 2019 19.31 19.31 19.31 19.31 3,420 +0.00(+0.00%)
Aug 09, 2019 19.41 19.41 19.25 19.31 1,307 +0.07(+0.36%)
Aug 08, 2019 19.27 19.28 19.20 19.24 3,123 +0.12(+0.64%)
Aug 07, 2019 19.14 19.17 19.09 19.12 3,208 -0.02(-0.12%)
Aug 06, 2019 19.22 19.22 19.09 19.14 7,554 -0.08(-0.43%)
Aug 05, 2019 19.27 19.36 19.15 19.22 5,156 -0.08(-0.39%)
Aug 02, 2019 19.14 19.30 19.12 19.30 11,901 +0.16(+0.83%)
Aug 01, 2019 19.19 19.20 19.14 19.14 4,434 -0.13(-0.67%)
Jul 31, 2019 19.31 19.34 19.27 19.27 1,922 +0.13(+0.68%)
Jul 30, 2019 19.14 19.22 19.13 19.14 7,530 -0.05(-0.26%)
Jul 29, 2019 19.18 19.22 19.18 19.19 4,476 -0.00(-0.02%)
Jul 26, 2019 19.16 19.19 19.12 19.19 7,454 +0.02(+0.12%)
Jul 25, 2019 19.22 19.22 19.17 19.17 11,829 -0.05(-0.28%)
Jul 24, 2019 19.21 19.22 19.19 19.22 1,462 -0.10(-0.52%)
Jul 23, 2019 19.19 19.32 19.18 19.32 5,865 +0.12(+0.62%)
Jul 22, 2019 19.21 19.25 19.19 19.20 4,603 -0.01(-0.06%)
Jul 19, 2019 19.23 19.23 19.19 19.21 10,331 +0.02(+0.12%)
Jul 18, 2019 19.21 19.24 19.17 19.19 4,253 -0.06(-0.30%)
Jul 17, 2019 19.27 19.27 19.24 19.25 3,372 -0.06(-0.29%)
Jul 16, 2019 19.27 19.31 19.16 19.31 13,319 +0.08(+0.40%)
Jul 15, 2019 19.26 19.27 19.19 19.23 16,603 +0.03(+0.16%)
Jul 12, 2019 19.19 19.23 19.18 19.20 2,484 +0.02(+0.08%)
Jul 11, 2019 19.21 19.22 19.18 19.18 3,358 -0.06(-0.31%)
Jul 10, 2019 19.27 19.27 19.24 19.24 7,873 -0.00(-0.01%)
Jul 09, 2019 19.24 19.25 19.18 19.25 6,137 +0.03(+0.15%)
Jul 08, 2019 19.27 19.27 19.20 19.22 5,304 +0.02(+0.13%)
Jul 05, 2019 19.12 19.36 19.12 19.19 3,138 -0.06(-0.34%)
Jul 03, 2019 19.26 19.26 19.22 19.26 784 -0.06(-0.30%)
Jul 02, 2019 19.26 19.31 19.04 19.31 6,420 +0.16(+0.84%)
Jul 01, 2019 19.31 19.31 18.97 19.15 17,598 -0.15(-0.77%)
Jun 28, 2019 19.31 19.31 19.15 19.30 13,732 +0.19(+0.99%)
Jun 27, 2019 19.08 19.12 18.97 19.11 30,478 +0.02(+0.12%)
Jun 26, 2019 19.12 19.12 19.08 19.09 16,595 -0.12(-0.62%)
Jun 24, 2019 19.21 19.21 19.21 0 +0.11(+0.59%)
Jun 21, 2019 19.11 19.14 19.06 19.10 45,609 -0.08(-0.44%)
Jun 20, 2019 19.16 19.20 19.16 19.18 1,853 +0.00(+0.01%)
Jun 19, 2019 19.18 19.18 19.18 164 +0.00(+0.00%)
Jun 18, 2019 19.08 19.18 19.08 19.18 4,830 -0.04(-0.18%)
Jun 17, 2019 19.05 19.26 19.05 19.22 11,797 +0.18(+0.95%)
Jun 14, 2019 19.04 19.04 19.04 19.04 266 -0.01(-0.03%)
Jun 13, 2019 18.94 19.05 18.86 19.04 8,997 +0.07(+0.36%)
Jun 12, 2019 19.12 19.12 18.97 18.97 6,868 -0.15(-0.78%)
Jun 11, 2019 19.18 19.18 19.12 19.12 1,466 +0.00(+0.00%)
Jun 10, 2019 18.98 19.12 18.97 19.12 6,063 +0.10(+0.53%)
Jun 07, 2019 19.02 19.02 19.02 19.02 133 +0.00(+0.02%)
Jun 06, 2019 19.03 19.05 19.01 19.02 1,987 -0.03(-0.16%)
Jun 05, 2019 19.05 19.05 19.05 19.05 666 -0.15(-0.78%)
Jun 04, 2019 18.89 19.27 18.88 19.20 6,390 +0.02(+0.08%)
May 31, 2019 19.18 19.18 19.18 0 +0.16(+0.84%)
May 30, 2019 18.96 19.18 18.96 19.02 4,278 +0.12(+0.66%)
May 29, 2019 18.98 19.13 18.87 18.90 7,970 -0.12(-0.63%)
May 28, 2019 19.02 19.20 19.01 19.02 8,936 -0.26(-1.32%)
May 24, 2019 19.02 19.27 19.02 19.27 3,333 +0.15(+0.78%)
May 23, 2019 19.12 19.16 19.12 19.12 933 +0.11(+0.59%)
May 20, 2019 19.01 19.01 19.01 0 -0.07(-0.34%)
May 17, 2019 19.01 19.07 19.01 19.07 266 -0.01(-0.06%)
May 16, 2019 19.00 19.13 19.00 19.09 954 +0.29(+1.52%)
May 15, 2019 19.31 19.31 18.80 18.80 1,733 -0.51(-2.65%)
May 14, 2019 19.20 19.33 19.20 19.31 6,774 +0.28(+1.46%)
May 13, 2019 18.96 19.09 18.93 19.03 4,164 +0.03(+0.13%)
May 10, 2019 18.84 19.23 18.83 19.01 2,267 -0.16(-0.83%)
May 09, 2019 19.04 19.17 18.95 19.17 3,867 +0.11(+0.56%)
May 08, 2019 18.86 19.11 18.86 19.06 2,028 +0.18(+0.94%)
May 07, 2019 18.86 18.96 18.86 18.88 1,477 -0.04(-0.20%)
May 06, 2019 18.88 18.92 18.83 18.92 666 +0.09(+0.48%)
May 03, 2019 18.83 18.83 18.83 18.83 133 -0.14(-0.73%)
May 02, 2019 18.78 18.97 18.75 18.97 8,809 +0.24(+1.26%)
May 01, 2019 18.77 18.77 18.74 18.74 1,689 -0.02(-0.13%)
Apr 30, 2019 18.76 18.76 18.75 18.76 3,067 -0.02(-0.09%)
Apr 29, 2019 18.75 18.78 18.74 18.78 1,133 +0.03(+0.16%)
Apr 26, 2019 18.72 18.75 18.64 18.75 2,800 +0.00(+0.01%)
Apr 24, 2019 18.75 18.75 18.75 0 +0.08(+0.44%)
Apr 23, 2019 18.64 18.66 18.64 18.66 1,069 +0.00(+0.00%)
Apr 22, 2019 18.56 18.66 18.56 18.66 1,529 +0.02(+0.11%)
Apr 18, 2019 18.63 18.64 18.63 18.64 1,733 +0.06(+0.31%)
Apr 17, 2019 18.53 18.61 18.53 18.59 4,255 +0.04(+0.22%)
Apr 16, 2019 18.51 18.55 18.45 18.54 8,366 +0.13(+0.73%)
Apr 15, 2019 18.36 18.41 18.32 18.41 12,109 +0.11(+0.62%)
Apr 12, 2019 18.37 18.39 18.30 18.30 11,068 -0.11(-0.61%)
Apr 11, 2019 18.45 18.45 18.40 18.41 1,711 -0.03(-0.16%)
Apr 10, 2019 18.47 18.47 18.38 18.44 11,318 -0.01(-0.04%)
Apr 09, 2019 18.57 18.57 18.45 18.45 14,901 -0.16(-0.85%)
Apr 08, 2019 18.81 18.81 18.38 18.60 18,777 -0.16(-0.84%)
Apr 05, 2019 18.73 18.78 18.71 18.76 1,867 +0.02(+0.12%)
Apr 04, 2019 18.73 18.75 18.71 18.74 2,683 +0.00(+0.01%)
Apr 03, 2019 18.74 18.74 18.73 18.74 688 +0.00(+0.00%)
Apr 02, 2019 18.72 18.78 18.71 18.74 3,603 +0.01(+0.03%)
Apr 01, 2019 18.73 18.73 18.72 18.73 1,825 +0.01(+0.04%)
Mar 29, 2019 18.82 18.82 18.71 18.72 7,868 +0.20(+1.11%)
Mar 28, 2019 18.52 18.52 18.52 18.52 598 +0.15(+0.82%)
Mar 26, 2019 18.37 18.37 18.37 0 -0.22(-1.21%)
Mar 25, 2019 18.38 18.60 18.34 18.59 7,399 +0.27(+1.50%)
Mar 22, 2019 18.24 18.36 18.24 18.32 1,768 -0.02(-0.13%)
Mar 21, 2019 18.45 18.54 18.31 18.34 6,943 -0.09(-0.48%)
Mar 20, 2019 18.43 18.43 18.38 18.43 3,808 -0.10(-0.56%)
Mar 19, 2019 18.51 18.55 18.38 18.53 10,710 +0.10(+0.56%)
Mar 18, 2019 18.43 18.53 18.43 18.43 3,122 -0.10(-0.52%)
Mar 15, 2019 18.46 18.53 18.38 18.53 4,352 +0.15(+0.80%)
Mar 14, 2019 18.38 18.38 18.38 18.38 340 -0.10(-0.55%)
Mar 13, 2019 18.39 18.48 18.39 18.48 915 +0.12(+0.64%)
Mar 12, 2019 18.35 18.37 18.35 18.37 2,068 +0.00(+0.00%)
Mar 11, 2019 18.24 18.37 18.24 18.37 3,332 +0.06(+0.32%)
Mar 08, 2019 18.23 18.31 18.22 18.31 1,768 +0.07(+0.40%)
Mar 07, 2019 18.20 18.23 18.20 18.23 1,683 +0.07(+0.39%)
Mar 06, 2019 18.11 18.16 18.11 18.16 844 -0.06(-0.35%)
Mar 05, 2019 18.23 18.23 18.23 18.23 206 -0.01(-0.04%)
Mar 04, 2019 18.23 18.23 18.20 18.23 4,095 +0.00(+0.00%)
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.