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

Sotherly Hotels LP (NQ: SOHOO )

19.35 UNCHANGED
Streaming Delayed Price Updated: 2:48 PM EDT, May 30, 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 (%)
May 29, 2020 7.272 7.272 5.904 6.998 18,118 -0.43(-5.76%)
May 28, 2020 7.263 8.332 6.887 7.426 51,083 +0.81(+12.29%)
May 27, 2020 5.116 6.775 4.996 6.613 36,890 +1.53(+30.13%)
May 26, 2020 4.756 5.261 4.491 5.082 41,908 +0.69(+15.79%)
May 22, 2020 4.671 4.929 4.235 4.389 51,082 -0.28(-5.93%)
May 21, 2020 4.637 4.919 4.637 4.665 17,323 +0.02(+0.52%)
May 20, 2020 4.876 5.116 4.560 4.641 11,258 -0.09(-1.90%)
May 19, 2020 4.791 5.116 4.705 4.731 7,560 -0.16(-3.32%)
May 18, 2020 4.705 5.124 4.525 4.893 24,150 +0.42(+9.37%)
May 15, 2020 4.756 4.756 4.457 4.474 4,208 -0.04(-0.95%)
May 14, 2020 4.791 4.791 4.354 4.517 8,623 -0.10(-2.22%)
May 13, 2020 4.987 5.039 4.399 4.620 16,168 -0.70(-13.18%)
May 12, 2020 5.347 5.358 4.816 5.321 30,854 +0.01(+0.16%)
May 11, 2020 5.278 5.398 5.270 5.313 3,352 -0.38(-6.62%)
May 08, 2020 5.543 5.689 5.150 5.689 16,715 -0.02(-0.30%)
May 07, 2020 5.736 5.963 5.586 5.706 13,263 -0.15(-2.63%)
May 06, 2020 5.971 5.980 5.647 5.860 4,233 -0.12(-2.06%)
May 05, 2020 5.863 6.202 5.638 5.983 51,594 +0.31(+5.49%)
May 04, 2020 5.424 5.978 5.353 5.672 74,254 +0.38(+7.11%)
May 01, 2020 5.390 5.432 5.265 5.295 7,714 -0.07(-1.24%)
Apr 30, 2020 5.638 5.926 4.945 5.362 27,963 +0.02(+0.29%)
Apr 29, 2020 5.543 6.065 5.133 5.347 68,459 +0.30(+5.93%)
Apr 28, 2020 5.082 5.133 5.047 5.047 9,018 +0.16(+3.33%)
Apr 27, 2020 4.691 4.919 4.688 4.885 5,663 -0.00(-0.00%)
Apr 24, 2020 4.876 5.099 4.705 4.885 4,792 -0.13(-2.56%)
Apr 23, 2020 5.047 5.347 5.013 5.013 19,793 -0.04(-0.85%)
Apr 22, 2020 5.313 5.347 5.013 5.056 21,832 -0.06(-1.17%)
Apr 21, 2020 5.732 5.760 5.005 5.116 7,996 -0.47(-8.42%)
Apr 20, 2020 6.108 6.108 5.287 5.586 16,157 -0.66(-10.55%)
Apr 17, 2020 6.588 6.588 5.855 6.245 7,247 -0.04(-0.68%)
Apr 16, 2020 6.630 6.844 6.048 6.288 22,622 +0.10(+1.66%)
Apr 15, 2020 6.835 6.835 6.000 6.185 11,367 -0.44(-6.71%)
Apr 14, 2020 7.272 7.272 6.545 6.630 14,938 -0.44(-6.17%)
Apr 13, 2020 7.682 8.211 5.792 7.066 35,161 -0.07(-0.96%)
Apr 09, 2020 5.963 7.678 5.963 7.135 23,261 +1.23(+20.78%)
Apr 08, 2020 5.039 5.963 4.919 5.907 13,578 +0.77(+15.09%)
Apr 07, 2020 4.833 5.552 4.491 5.133 34,725 +0.47(+10.09%)
Apr 06, 2020 4.628 4.970 3.679 4.662 11,422 +0.68(+17.21%)
Apr 03, 2020 3.944 4.326 3.422 3.978 7,831 -0.16(-3.93%)
Apr 02, 2020 4.577 5.124 4.141 4.141 20,145 -0.33(-7.46%)
Apr 01, 2020 5.223 5.223 4.030 4.474 11,067 -0.74(-14.26%)
Mar 31, 2020 5.869 5.869 5.069 5.218 19,081 -0.30(-5.43%)
Mar 30, 2020 5.313 5.839 4.677 5.518 8,812 +0.06(+1.13%)
Mar 27, 2020 5.821 5.821 4.635 5.456 10,954 -0.10(-1.72%)
Mar 26, 2020 5.329 6.528 5.162 5.551 35,473 +0.22(+4.17%)
Mar 25, 2020 4.368 5.593 3.820 5.329 22,985 +1.34(+33.67%)
Mar 24, 2020 4.646 4.646 3.534 3.987 28,088 +0.48(+13.57%)
Mar 23, 2020 3.464 4.012 3.464 3.510 8,214 -0.10(-2.86%)
Mar 20, 2020 2.978 4.916 2.899 3.614 25,812 +1.03(+39.73%)
Mar 19, 2020 2.248 3.042 2.192 2.586 74,370 +0.21(+8.96%)
Mar 18, 2020 3.534 3.622 1.985 2.374 35,141 -3.17(-57.21%)
Mar 17, 2020 5.996 6.989 5.518 5.547 11,980 -0.07(-1.29%)
Mar 16, 2020 5.559 6.095 4.964 5.620 24,149 -1.13(-16.75%)
Mar 13, 2020 6.592 7.346 5.941 6.751 42,936 +2.02(+42.62%)
Mar 12, 2020 7.545 8.148 4.733 4.733 46,492 -3.80(-44.56%)
Mar 11, 2020 13.56 13.58 7.704 8.538 34,350 -5.00(-36.95%)
Mar 10, 2020 15.21 16.72 13.19 13.54 15,278 -1.35(-9.07%)
Mar 09, 2020 16.48 17.23 14.89 14.89 7,882 -2.96(-16.59%)
Mar 06, 2020 18.04 18.35 16.84 17.85 21,531 -0.40(-2.18%)
Mar 05, 2020 18.77 18.81 18.25 18.25 9,684 -0.51(-2.72%)
Mar 04, 2020 19.15 19.15 18.76 18.76 8,670 -0.12(-0.62%)
Mar 03, 2020 19.62 19.62 18.61 18.88 9,108 -0.66(-3.38%)
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.