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

Sotherly Hotels LP (NQ: SOHOO )

19.40 UNCHANGED
Streaming Delayed Price Updated: 11:39 AM EDT, May 16, 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 (%)
Mar 31, 2020 6.021 6.021 5.200 5.354 18,598 -0.31(-5.43%)
Mar 30, 2020 5.451 5.991 4.799 5.661 8,589 +0.06(+1.13%)
Mar 27, 2020 5.973 5.973 4.756 5.598 10,676 -0.10(-1.72%)
Mar 26, 2020 5.468 6.698 5.296 5.696 34,574 +0.23(+4.17%)
Mar 25, 2020 4.482 5.739 3.919 5.468 22,403 +1.38(+33.67%)
Mar 24, 2020 4.767 4.767 3.626 4.091 27,376 +0.49(+13.57%)
Mar 23, 2020 3.555 4.117 3.555 3.602 8,006 -0.11(-2.86%)
Mar 20, 2020 3.056 5.044 2.974 3.708 25,158 +1.05(+39.73%)
Mar 19, 2020 2.306 3.121 2.249 2.653 72,484 +0.22(+8.96%)
Mar 18, 2020 3.626 3.716 2.037 2.435 34,250 -3.26(-57.21%)
Mar 17, 2020 6.152 7.171 5.661 5.692 11,677 -0.07(-1.29%)
Mar 16, 2020 5.704 6.254 5.093 5.766 23,536 -1.16(-16.75%)
Mar 13, 2020 6.763 7.537 6.095 6.926 41,848 +2.07(+42.62%)
Mar 12, 2020 7.741 8.360 4.856 4.856 45,314 -3.90(-44.56%)
Mar 11, 2020 13.91 13.93 7.904 8.760 33,479 -5.13(-36.95%)
Mar 10, 2020 15.60 17.15 13.53 13.89 14,891 -1.39(-9.07%)
Mar 09, 2020 16.91 17.68 15.28 15.28 7,682 -3.04(-16.59%)
Mar 06, 2020 18.51 18.82 17.27 18.32 20,985 -0.41(-2.18%)
Mar 05, 2020 19.26 19.30 18.73 18.73 9,438 -0.52(-2.72%)
Mar 04, 2020 19.65 19.65 19.25 19.25 8,450 -0.12(-0.62%)
Mar 03, 2020 20.13 20.13 19.09 19.37 8,877 -0.68(-3.37%)
Mar 02, 2020 19.35 20.05 18.33 20.05 3,913 +0.79(+4.13%)
Feb 28, 2020 19.97 20.25 18.78 19.25 10,922 -0.55(-2.78%)
Feb 27, 2020 20.49 20.51 19.60 19.80 10,062 -0.86(-4.14%)
Feb 26, 2020 20.63 20.74 20.43 20.66 4,257 -0.11(-0.51%)
Feb 25, 2020 21.16 21.17 20.68 20.76 1,882 -0.51(-2.39%)
Feb 24, 2020 21.51 21.52 21.19 21.27 1,324 -0.26(-1.22%)
Feb 21, 2020 21.43 21.53 21.43 21.53 490 +0.02(+0.09%)
Feb 20, 2020 21.27 21.51 21.27 21.51 755 +0.24(+1.11%)
Feb 19, 2020 21.39 21.41 21.28 21.28 1,865 -0.13(-0.61%)
Feb 18, 2020 21.47 21.49 21.41 21.41 1,227 -0.35(-1.61%)
Feb 14, 2020 21.76 21.76 21.76 21.76 245 +0.36(+1.68%)
Feb 13, 2020 21.40 21.40 21.40 121 +0.00(+0.00%)
Feb 12, 2020 21.61 21.78 21.40 21.40 2,161 -0.20(-0.91%)
Feb 11, 2020 21.59 21.59 21.59 21.59 122 +0.00(+0.00%)
Feb 10, 2020 21.45 21.86 21.37 21.59 5,839 -0.14(-0.67%)
Feb 07, 2020 21.45 21.74 21.41 21.74 5,645 -0.10(-0.46%)
Feb 06, 2020 21.50 21.84 21.50 21.84 563 -0.05(-0.25%)
Feb 05, 2020 21.55 21.89 21.41 21.89 4,712 +0.27(+1.27%)
Feb 04, 2020 21.57 21.63 21.55 21.62 2,254 -0.10(-0.44%)
Feb 03, 2020 21.93 22.06 21.71 21.71 829 +0.12(+0.55%)
Jan 31, 2020 21.55 21.72 21.55 21.59 15,217 +0.04(+0.19%)
Jan 30, 2020 21.46 21.55 21.35 21.55 3,077 +0.18(+0.84%)
Jan 29, 2020 21.37 21.37 21.37 21.37 258 -0.06(-0.27%)
Jan 28, 2020 21.43 21.43 21.43 25 +0.00(+0.00%)
Jan 27, 2020 21.43 21.47 21.43 21.43 1,007 -0.03(-0.15%)
Jan 24, 2020 21.27 21.46 21.27 21.46 2,331 +0.13(+0.61%)
Jan 23, 2020 21.35 21.54 21.33 21.33 1,654 -0.01(-0.04%)
Jan 22, 2020 21.46 21.46 21.34 21.34 1,022 +0.10(+0.46%)
Jan 21, 2020 21.24 21.24 21.24 21.24 185 -0.10(-0.48%)
Jan 17, 2020 21.51 21.53 21.19 21.35 7,240 -0.12(-0.56%)
Jan 16, 2020 21.47 21.47 21.47 21.47 337 -0.08(-0.36%)
Jan 15, 2020 21.56 21.56 21.41 21.54 1,137 +0.24(+1.11%)
Jan 14, 2020 21.31 21.31 21.31 21.31 584 +0.00(+0.01%)
Jan 13, 2020 21.21 21.31 21.19 21.31 419 +0.08(+0.37%)
Jan 10, 2020 21.50 21.50 21.10 21.23 3,068 +0.00(+0.00%)
Jan 09, 2020 21.23 21.23 21.23 21.23 310 -0.16(-0.76%)
Jan 08, 2020 21.19 21.43 21.19 21.39 4,568 +0.16(+0.77%)
Jan 07, 2020 21.23 21.23 21.23 21.23 293 +0.00(+0.00%)
Jan 06, 2020 21.23 21.23 21.23 21.23 125 -0.04(-0.18%)
Jan 03, 2020 21.06 21.44 20.90 21.27 4,908 +0.28(+1.34%)
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.