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 )

19.95 UNCHANGED
Streaming Delayed Price Updated: 2:41 PM EDT, May 22, 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 7.446 7.446 6.218 7.104 23,830 -0.26(-3.57%)
May 28, 2020 6.578 8.744 6.578 7.367 185,947 +0.89(+13.82%)
May 27, 2020 5.253 6.543 5.253 6.472 134,488 +1.25(+24.04%)
May 26, 2020 4.710 5.762 4.710 5.218 48,624 +0.64(+13.98%)
May 22, 2020 4.736 4.819 4.517 4.578 22,462 -0.04(-0.95%)
May 21, 2020 4.499 4.867 4.499 4.622 51,055 +0.06(+1.35%)
May 20, 2020 5.043 5.122 4.495 4.561 53,939 -0.15(-3.14%)
May 19, 2020 5.095 5.244 4.709 4.709 30,701 -0.40(-7.91%)
May 18, 2020 5.411 5.411 4.789 5.113 14,607 +0.16(+3.19%)
May 15, 2020 4.981 5.087 4.596 4.955 38,767 +0.36(+7.74%)
May 14, 2020 4.359 5.095 4.359 4.599 8,473 -0.21(-4.31%)
May 13, 2020 5.275 5.326 4.490 4.806 14,638 -0.62(-11.47%)
May 12, 2020 6.525 6.525 5.335 5.429 18,584 -0.50(-8.43%)
May 11, 2020 6.025 6.164 5.620 5.928 3,302 -0.04(-0.74%)
May 08, 2020 6.174 6.337 5.490 5.973 39,565 -0.19(-3.04%)
May 07, 2020 6.227 6.227 6.157 6.160 1,773 -0.07(-1.08%)
May 06, 2020 6.139 6.490 6.139 6.227 5,411 +0.09(+1.43%)
May 05, 2020 6.385 6.997 6.065 6.139 17,361 +0.09(+1.45%)
May 04, 2020 4.911 6.446 4.911 6.051 48,661 +0.44(+7.81%)
May 01, 2020 5.536 5.754 5.359 5.613 6,841 -0.39(-6.57%)
Apr 30, 2020 5.210 6.008 5.210 6.008 30,827 +0.31(+5.38%)
Apr 29, 2020 5.262 5.780 5.262 5.701 68,509 +0.61(+12.07%)
Apr 28, 2020 5.218 5.218 4.999 5.087 28,192 +0.09(+1.75%)
Apr 27, 2020 5.087 5.174 4.911 4.999 13,687 -0.13(-2.54%)
Apr 24, 2020 5.508 5.508 5.043 5.129 7,753 -0.01(-0.19%)
Apr 23, 2020 5.262 5.446 4.930 5.139 24,121 -0.22(-4.09%)
Apr 22, 2020 5.394 5.467 5.262 5.359 9,540 -0.05(-0.97%)
Apr 21, 2020 5.981 6.095 5.271 5.411 9,015 -0.52(-8.73%)
Apr 20, 2020 6.133 6.133 5.701 5.929 10,376 -0.24(-3.84%)
Apr 17, 2020 6.271 6.902 5.981 6.165 12,770 +0.02(+0.29%)
Apr 16, 2020 7.016 7.016 6.139 6.148 14,437 -0.77(-11.15%)
Apr 15, 2020 7.016 7.446 6.402 6.920 14,925 -0.32(-4.36%)
Apr 14, 2020 7.455 7.927 7.016 7.235 9,121 -0.22(-2.94%)
Apr 13, 2020 8.244 8.360 7.235 7.455 10,096 -0.42(-5.35%)
Apr 09, 2020 6.139 8.902 6.051 7.876 27,935 +1.82(+30.14%)
Apr 08, 2020 5.796 6.718 5.412 6.051 14,344 +0.44(+7.75%)
Apr 07, 2020 5.999 6.262 5.210 5.616 14,475 +0.35(+6.73%)
Apr 06, 2020 5.236 5.262 4.832 5.262 11,716 +0.63(+13.64%)
Apr 03, 2020 4.411 4.911 3.964 4.631 8,209 -0.56(-10.81%)
Apr 02, 2020 5.525 5.771 4.104 5.192 7,820 +0.28(+5.71%)
Apr 01, 2020 5.271 5.534 4.701 4.911 7,567 -0.78(-13.71%)
Mar 31, 2020 5.832 6.003 5.446 5.692 7,488 -0.01(-0.15%)
Mar 30, 2020 5.964 6.236 5.411 5.701 11,045 -0.64(-10.13%)
Mar 27, 2020 6.260 6.373 5.742 6.343 11,824 +0.10(+1.66%)
Mar 26, 2020 5.414 6.759 5.414 6.240 38,531 +0.83(+15.25%)
Mar 25, 2020 4.512 5.734 4.512 5.414 36,378 +1.19(+28.16%)
Mar 24, 2020 3.609 4.512 3.609 4.225 14,481 +0.69(+19.49%)
Mar 23, 2020 4.512 4.717 2.994 3.536 22,189 -1.12(-24.14%)
Mar 20, 2020 4.922 5.882 4.512 4.660 23,161 +0.23(+5.21%)
Mar 19, 2020 3.257 4.799 2.511 4.430 51,121 +2.30(+107.69%)
Mar 18, 2020 4.881 4.922 2.051 2.133 46,411 -2.92(-57.79%)
Mar 17, 2020 5.422 5.759 5.053 5.053 27,093 -0.44(-8.06%)
Mar 16, 2020 6.587 6.587 5.332 5.496 50,969 -1.12(-16.87%)
Mar 13, 2020 6.234 7.284 6.133 6.612 25,721 +0.17(+2.68%)
Mar 12, 2020 10.46 10.46 5.750 6.439 36,970 -4.08(-38.77%)
Mar 11, 2020 15.18 16.00 10.37 10.52 36,812 -5.03(-32.35%)
Mar 10, 2020 18.19 18.29 14.57 15.54 12,056 -2.07(-11.74%)
Mar 09, 2020 18.46 18.46 15.59 17.61 10,075 -1.30(-6.90%)
Mar 06, 2020 19.29 19.33 18.80 18.92 11,824 -0.57(-2.95%)
Mar 05, 2020 19.61 19.70 19.44 19.49 8,952 -0.11(-0.59%)
Mar 04, 2020 19.52 19.62 19.11 19.61 14,493 -0.01(-0.05%)
Mar 03, 2020 19.89 20.09 19.36 19.62 10,533 -0.06(-0.30%)
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.