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

Sotherly Hotels Inc 8.0% Series B Cumulative Re (NQ: SOHOB )

19.51 UNCHANGED
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 5, 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 (%)
Feb 29, 2024 18.46 19.00 18.21 18.41 3,809 -0.39(-2.07%)
Feb 28, 2024 18.63 18.97 18.63 18.80 42,590 +0.40(+2.15%)
Feb 26, 2024 18.41 253 +0.18(+1.01%)
Feb 23, 2024 18.12 18.41 18.04 18.22 2,206 +0.10(+0.58%)
Feb 22, 2024 18.21 18.22 18.03 18.12 39,247 +0.05(+0.26%)
Feb 21, 2024 18.13 18.22 17.72 18.07 32,838 +0.02(+0.11%)
Feb 20, 2024 18.03 18.51 18.03 18.05 2,956 -0.27(-1.45%)
Feb 16, 2024 18.22 18.32 18.22 18.32 1,001 -0.19(-1.03%)
Feb 15, 2024 18.41 18.51 18.41 18.51 3,245 -0.10(-0.54%)
Feb 14, 2024 18.51 18.61 18.51 18.61 1,203 +0.20(+1.06%)
Feb 13, 2024 16.71 18.49 16.71 18.41 2,698 -0.19(-1.02%)
Feb 12, 2024 18.39 18.68 18.39 18.60 8,156 +0.24(+1.29%)
Feb 09, 2024 18.27 18.70 18.27 18.37 4,092 +0.09(+0.52%)
Feb 08, 2024 18.17 18.28 18.14 18.27 2,420 +0.14(+0.79%)
Feb 07, 2024 17.80 18.13 17.78 18.13 2,556 +0.33(+1.87%)
Feb 06, 2024 18.03 18.13 17.73 17.80 4,749 -0.24(-1.32%)
Feb 05, 2024 18.08 18.32 17.12 18.03 15,369 -0.03(-0.16%)
Feb 01, 2024 18.06 29 -0.21(-1.14%)
Jan 31, 2024 18.37 18.41 18.08 18.27 5,817 -0.14(-0.77%)
Jan 30, 2024 18.03 18.41 18.03 18.41 699 +0.41(+2.27%)
Jan 29, 2024 18.41 18.51 18.01 18.01 22,274 -0.11(-0.63%)
Jan 25, 2024 18.12 16 +0.07(+0.37%)
Jan 24, 2024 18.03 18.13 18.03 18.05 2,538 -0.02(-0.11%)
Jan 22, 2024 18.07 80 -0.63(-3.35%)
Jan 19, 2024 18.70 18.70 18.70 18.70 160 +0.57(+3.14%)
Jan 18, 2024 17.61 18.51 17.61 18.13 1,944 +0.58(+3.30%)
Jan 17, 2024 17.57 17.57 17.55 17.55 1,057 -0.82(-4.44%)
Jan 16, 2024 18.38 18.38 18.37 18.37 522 -0.38(-2.03%)
Jan 12, 2024 18.51 18.94 18.46 18.75 2,603 +0.39(+2.12%)
Jan 11, 2024 18.36 18.36 18.36 18.36 1,219 -0.60(-3.15%)
Jan 10, 2024 18.87 18.96 18.87 18.96 422 -0.03(-0.15%)
Jan 05, 2024 18.98 5 +0.00(+0.00%)
Jan 04, 2024 18.98 19.01 18.98 18.98 2,195 -0.59(-3.03%)
Jan 03, 2024 19.58 19.58 19.58 19.58 687 -0.45(-2.25%)
Dec 28, 2023 20.03 50 -0.18(-0.89%)
Dec 27, 2023 20.31 20.31 19.55 20.21 4,117 +0.56(+2.83%)
Dec 26, 2023 18.98 19.89 18.98 19.65 5,611 +0.81(+4.31%)
Dec 22, 2023 18.99 18.99 18.84 18.84 3,619 +0.00(+0.00%)
Dec 21, 2023 18.84 18.91 18.84 18.84 1,065 -0.60(-3.08%)
Dec 19, 2023 19.44 71 +0.31(+1.64%)
Dec 18, 2023 18.88 19.13 18.88 19.13 956 +0.28(+1.51%)
Dec 15, 2023 18.84 18.84 18.84 18.84 158 -0.62(-3.17%)
Dec 14, 2023 19.08 19.55 19.01 19.46 5,083 +0.47(+2.45%)
Dec 13, 2023 18.02 19.08 17.84 18.99 9,213 +0.44(+2.35%)
Dec 12, 2023 18.52 18.58 18.43 18.56 3,446 -0.52(-2.74%)
Dec 11, 2023 19.08 19.08 19.08 19.08 349 -0.63(-3.18%)
Dec 08, 2023 19.71 19.71 19.71 19.71 129 -0.32(-1.61%)
Dec 07, 2023 20.03 20.03 20.03 20.03 460 +0.00(+0.00%)
Dec 05, 2023 20.03 0 -0.10(-0.47%)
Dec 04, 2023 20.12 20.12 20.12 20.12 1,254 -0.09(-0.47%)
Dec 01, 2023 20.22 20.22 20.22 20.22 160 -0.66(-3.18%)
Nov 29, 2023 20.88 419 +0.71(+3.53%)
Nov 28, 2023 19.87 20.17 19.87 20.17 557 +0.00(+0.00%)
Nov 27, 2023 18.69 20.40 18.69 20.17 981 +0.28(+1.40%)
Nov 24, 2023 18.41 19.89 18.41 19.89 450 -0.57(-2.77%)
Nov 22, 2023 20.50 20.77 20.45 20.46 2,115 -0.27(-1.30%)
Nov 16, 2023 20.73 10 -0.14(-0.67%)
Nov 15, 2023 20.77 20.87 20.18 20.87 822 -0.05(-0.22%)
Nov 14, 2023 20.91 20.91 20.91 20.91 277 -0.19(-0.88%)
Nov 10, 2023 21.10 20 +0.07(+0.35%)
Nov 09, 2023 20.59 21.02 20.59 21.02 2,526 -0.26(-1.22%)
Nov 08, 2023 21.33 21.37 21.26 21.28 4,614 +0.41(+1.95%)
Nov 07, 2023 21.32 21.32 20.88 20.88 652 -0.03(-0.13%)
Nov 03, 2023 20.90 32 +0.19(+0.94%)
Nov 02, 2023 21.33 21.33 20.71 20.71 855 +0.07(+0.36%)
Nov 01, 2023 20.37 20.63 20.31 20.63 1,122 +0.44(+2.16%)
Oct 31, 2023 20.20 20.20 20.20 20.20 290 -0.44(-2.11%)
Oct 27, 2023 20.63 0 -0.23(-1.11%)
Oct 25, 2023 20.87 121 +0.43(+2.09%)
Oct 24, 2023 20.44 20.44 20.44 20.44 215 -0.12(-0.59%)
Oct 19, 2023 20.56 0 -0.30(-1.42%)
Oct 18, 2023 21.14 21.14 20.86 20.86 215 -0.38(-1.79%)
Oct 17, 2023 21.24 21.24 21.24 21.24 1,320 +0.19(+0.88%)
Oct 16, 2023 21.05 21.05 21.05 21.05 120 +0.00(+0.00%)
Oct 13, 2023 21.32 21.32 21.05 21.05 1,348 +0.01(+0.04%)
Oct 12, 2023 21.33 21.35 21.04 21.04 517 -0.39(-1.82%)
Oct 10, 2023 21.43 6 +0.01(+0.04%)
Oct 03, 2023 21.42 0 -0.24(-1.11%)
Oct 02, 2023 21.85 21.85 21.29 21.66 2,617 -0.27(-1.23%)
Sep 29, 2023 21.96 21.96 21.90 21.93 863 +0.14(+0.64%)
Sep 28, 2023 21.79 21.79 21.79 21.79 109 -0.05(-0.25%)
Sep 27, 2023 21.89 21.90 21.79 21.85 1,336 +0.05(+0.25%)
Sep 25, 2023 21.79 2 -0.19(-0.89%)
Sep 22, 2023 21.84 21.99 21.79 21.99 408 +0.16(+0.74%)
Sep 21, 2023 22.24 22.26 21.79 21.83 2,073 +0.03(+0.15%)
Sep 20, 2023 21.79 22.30 21.79 21.79 7,551 +0.19(+0.86%)
Sep 19, 2023 22.02 22.26 21.61 21.61 1,655 +0.28(+1.30%)
Sep 14, 2023 21.33 86 -1.19(-5.27%)
Sep 12, 2023 22.52 21 +0.29(+1.30%)
Sep 08, 2023 22.23 73 -0.49(-2.17%)
Sep 06, 2023 22.72 34 +0.11(+0.49%)
Sep 05, 2023 21.81 22.61 21.81 22.61 595 +0.35(+1.59%)
Aug 29, 2023 22.26 181 +0.45(+2.08%)
Aug 28, 2023 21.80 21.80 19.67 21.80 7,241 -0.39(-1.76%)
Aug 24, 2023 22.19 66 +0.32(+1.45%)
Aug 23, 2023 21.58 21.88 21.58 21.88 550 +0.79(+3.75%)
Aug 22, 2023 21.80 21.80 21.09 21.09 430 -1.12(-5.03%)
Aug 17, 2023 22.20 56 +0.03(+0.16%)
Aug 15, 2023 22.17 2 -0.23(-1.01%)
Aug 14, 2023 22.45 22.45 22.39 22.39 5,513 -0.09(-0.40%)
Aug 11, 2023 22.30 22.48 22.30 22.48 332 +0.28(+1.27%)
Aug 10, 2023 22.20 22.20 22.20 22.20 329 +0.04(+0.17%)
Aug 09, 2023 22.18 22.18 22.16 22.16 910 -0.00(-0.01%)
Aug 08, 2023 22.04 22.17 22.04 22.17 2,662 +0.14(+0.62%)
Aug 07, 2023 22.03 22.03 22.03 22.03 2,940 +0.00(+0.00%)
Aug 01, 2023 22.03 40 +0.05(+0.21%)
Jul 31, 2023 21.98 21.98 21.98 21.98 1,543 +0.05(+0.25%)
Jul 28, 2023 21.98 21.98 21.93 21.93 1,476 -0.05(-0.25%)
Jul 27, 2023 21.98 21.98 21.98 21.98 1,118 +0.01(+0.04%)
Jul 25, 2023 21.98 27 +0.17(+0.79%)
Jul 24, 2023 22.03 22.03 21.80 21.80 3,860 -0.23(-1.03%)
Jul 21, 2023 21.91 22.03 21.91 22.03 2,241 +0.05(+0.25%)
Jul 20, 2023 22.03 22.08 21.98 21.98 2,961 -0.15(-0.66%)
Jul 18, 2023 22.12 413 +0.74(+3.48%)
Jul 17, 2023 21.38 21.38 21.38 21.38 179 -0.35(-1.59%)
Jul 14, 2023 22.21 22.21 21.72 21.72 1,134 -0.26(-1.20%)
Jul 13, 2023 21.98 21.98 21.98 21.98 303 -0.44(-1.94%)
Jul 12, 2023 22.39 22.42 22.39 22.42 1,072 -0.07(-0.32%)
Jul 10, 2023 22.49 40 +0.01(+0.04%)
Jul 07, 2023 22.48 22.48 22.48 22.48 552 -0.01(-0.04%)
Jul 06, 2023 22.48 22.49 22.48 22.49 1,294 +0.01(+0.04%)
Jul 05, 2023 22.48 22.48 22.48 22.48 730 +0.00(+0.00%)
Jul 03, 2023 22.54 22.54 22.48 22.48 1,323 +0.00(+0.00%)
Jun 30, 2023 22.48 22.48 22.48 22.48 551 -0.23(-1.00%)
Jun 29, 2023 22.48 22.71 22.48 22.71 2,328 +0.54(+2.46%)
Jun 28, 2023 22.28 22.28 22.17 22.17 1,169 +0.12(+0.57%)
Jun 27, 2023 22.25 22.30 22.04 22.04 4,225 -0.15(-0.68%)
Jun 26, 2023 22.28 22.28 22.19 22.19 3,152 -0.09(-0.40%)
Jun 23, 2023 22.19 22.28 22.19 22.28 1,022 +0.03(+0.12%)
Jun 22, 2023 22.26 22.26 22.26 22.26 977 -0.02(-0.08%)
Jun 21, 2023 22.20 22.27 22.20 22.27 1,167 +0.06(+0.28%)
Jun 20, 2023 22.17 22.21 21.99 22.21 1,126 +0.04(+0.16%)
Jun 16, 2023 22.26 22.27 22.18 22.18 2,117 +0.19(+0.85%)
Jun 14, 2023 21.99 256 -0.28(-1.28%)
Jun 13, 2023 21.82 22.27 21.82 22.27 4,693 +0.45(+2.08%)
Jun 12, 2023 21.82 21.82 21.58 21.82 2,566 +0.00(+0.00%)
Jun 09, 2023 21.84 21.85 21.82 21.82 687 -0.28(-1.29%)
Jun 08, 2023 22.10 22.10 22.10 22.10 599 -0.42(-1.86%)
Jun 07, 2023 22.21 22.66 22.21 22.52 1,292 +0.71(+3.27%)
Jun 06, 2023 21.68 21.81 21.35 21.81 2,219 +0.47(+2.21%)
Jun 05, 2023 21.45 21.45 21.34 21.34 454 -0.02(-0.08%)
Jun 02, 2023 21.36 21.36 21.36 21.36 170 -0.32(-1.48%)
Jun 01, 2023 21.68 21.68 21.68 21.68 241 +0.00(+0.00%)
May 31, 2023 21.68 21.68 21.68 21.68 569 +0.31(+1.46%)
May 30, 2023 20.88 21.37 20.88 21.37 2,735 +0.53(+2.56%)
May 19, 2023 20.83 0 +0.19(+0.93%)
May 17, 2023 20.64 57 -0.06(-0.29%)
May 10, 2023 20.70 178 -0.10(-0.46%)
May 09, 2023 20.80 20.80 20.80 20.80 405 +0.01(+0.04%)
May 04, 2023 20.79 3 -0.13(-0.62%)
May 03, 2023 21.09 21.09 20.92 20.92 983 -0.09(-0.42%)
May 02, 2023 20.98 21.01 20.98 21.01 822 +0.00(+0.00%)
May 01, 2023 21.01 21.01 21.01 21.01 126 +0.01(+0.03%)
Apr 26, 2023 21.00 80 +0.10(+0.48%)
Apr 25, 2023 21.09 21.09 20.90 20.90 1,982 -0.19(-0.92%)
Apr 24, 2023 21.09 21.09 21.09 21.09 688 +0.20(+0.96%)
Apr 21, 2023 20.89 20.89 20.89 20.89 362 +0.02(+0.08%)
Apr 19, 2023 20.87 81 -0.23(-1.07%)
Apr 18, 2023 21.09 21.10 21.09 21.10 589 -0.06(-0.29%)
Apr 17, 2023 21.16 21.16 21.16 21.16 138 +0.04(+0.21%)
Apr 13, 2023 21.12 234 -0.19(-0.90%)
Apr 12, 2023 21.15 21.31 21.15 21.31 7,393 +0.19(+0.91%)
Apr 11, 2023 21.17 21.17 21.12 21.12 592 +0.03(+0.12%)
Apr 10, 2023 21.09 21.09 21.09 21.09 619 -0.04(-0.21%)
Apr 06, 2023 21.27 21.27 21.14 21.14 3,847 +0.04(+0.21%)
Apr 05, 2023 21.09 21.09 21.09 21.09 131 -0.06(-0.29%)
Apr 03, 2023 21.15 0 +0.05(+0.25%)
Mar 31, 2023 21.10 21.10 21.10 21.10 119 -0.02(-0.10%)
Mar 30, 2023 21.18 21.18 21.12 21.12 1,422 +0.03(+0.14%)
Mar 29, 2023 20.92 21.31 20.92 21.09 3,913 +0.14(+0.67%)
Mar 28, 2023 20.92 20.98 20.78 20.95 4,030 +0.03(+0.13%)
Mar 27, 2023 21.05 21.13 20.92 20.93 14,434 -0.05(-0.25%)
Mar 24, 2023 21.03 21.03 20.92 20.98 13,408 -0.33(-1.56%)
Mar 23, 2023 20.96 21.31 20.95 21.31 948 -0.69(-3.12%)
Mar 21, 2023 22.00 84 +0.04(+0.20%)
Mar 20, 2023 21.41 21.96 21.41 21.96 266 +1.02(+4.87%)
Mar 17, 2023 20.92 20.96 20.92 20.94 2,776 -0.64(-2.95%)
Mar 16, 2023 20.74 21.57 19.12 21.57 20,690 +0.84(+4.04%)
Mar 15, 2023 20.50 20.74 20.50 20.74 1,427 -0.97(-4.46%)
Mar 13, 2023 21.70 118 -0.01(-0.04%)
Mar 07, 2023 21.71 48 -0.09(-0.40%)
Mar 06, 2023 21.80 21.80 21.80 21.80 143 +0.09(+0.41%)
Mar 03, 2023 21.90 22.01 21.71 21.71 3,319 +0.18(+0.84%)
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.