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 +0.12 (+0.61%)
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 (%)
Jul 31, 2020 5.490 5.648 5.262 5.385 6,613 -0.43(-7.39%)
Jul 30, 2020 5.742 5.915 5.481 5.814 2,046 -0.21(-3.49%)
Jul 29, 2020 5.613 6.077 5.516 6.025 4,526 +0.08(+1.33%)
Jul 28, 2020 5.788 5.996 5.788 5.946 2,534 +0.11(+1.87%)
Jul 27, 2020 6.262 6.271 5.837 5.837 7,450 -0.46(-7.30%)
Jul 24, 2020 6.376 6.490 6.183 6.297 6,499 +0.04(+0.66%)
Jul 23, 2020 6.446 6.508 6.256 6.256 3,075 -0.57(-8.31%)
Jul 22, 2020 6.823 6.823 6.823 6.823 326 +0.11(+1.57%)
Jul 21, 2020 6.481 6.849 6.244 6.718 8,367 +0.42(+6.71%)
Jul 20, 2020 6.630 6.674 6.270 6.295 10,655 -0.28(-4.29%)
Jul 17, 2020 7.253 7.253 6.472 6.577 11,516 -0.35(-5.06%)
Jul 16, 2020 6.937 7.016 6.752 6.928 2,794 -0.05(-0.75%)
Jul 15, 2020 6.709 7.384 6.709 6.981 15,311 +0.34(+5.07%)
Jul 14, 2020 6.937 7.016 6.253 6.644 27,729 -0.37(-5.30%)
Jul 13, 2020 7.147 7.358 6.805 7.016 18,336 -0.38(-5.10%)
Jul 10, 2020 6.992 7.410 6.992 7.393 3,990 +0.42(+6.04%)
Jul 09, 2020 7.454 7.704 6.744 6.972 24,400 -0.48(-6.47%)
Jul 08, 2020 7.595 7.827 7.446 7.454 3,383 -0.14(-1.85%)
Jul 07, 2020 7.761 7.761 7.207 7.595 12,238 -0.38(-4.73%)
Jul 06, 2020 8.051 8.068 7.761 7.972 9,493 +0.13(+1.65%)
Jul 02, 2020 7.972 8.244 7.842 7.842 3,192 -0.07(-0.86%)
Jul 01, 2020 8.393 8.393 7.897 7.910 3,590 +0.12(+1.58%)
Jun 30, 2020 8.279 8.331 7.788 7.788 3,361 +0.25(+3.26%)
Jun 29, 2020 7.156 7.840 7.156 7.542 3,800 +0.39(+5.52%)
Jun 26, 2020 7.498 7.533 7.147 7.147 11,630 -0.36(-4.79%)
Jun 25, 2020 7.481 7.761 7.016 7.507 11,918 -0.07(-0.87%)
Jun 24, 2020 7.989 8.029 7.410 7.573 7,433 -0.85(-10.05%)
Jun 23, 2020 8.551 8.551 8.110 8.419 7,853 -0.36(-4.10%)
Jun 22, 2020 8.998 9.252 8.401 8.779 7,645 -0.60(-6.42%)
Jun 19, 2020 9.743 9.892 8.779 9.381 7,297 -0.35(-3.63%)
Jun 18, 2020 9.857 9.857 9.436 9.734 9,880 -0.40(-3.99%)
Jun 17, 2020 10.57 10.57 9.787 10.14 7,256 -0.43(-4.06%)
Jun 16, 2020 10.68 11.83 10.30 10.57 12,566 +0.48(+4.78%)
Jun 15, 2020 9.901 10.45 9.015 10.09 9,926 +0.04(+0.44%)
Jun 12, 2020 9.524 11.09 9.524 10.04 20,524 +1.05(+11.71%)
Jun 11, 2020 8.586 10.52 8.314 8.989 32,546 -2.19(-19.61%)
Jun 10, 2020 11.92 11.92 9.291 11.18 30,008 -0.71(-5.97%)
Jun 09, 2020 13.32 14.17 11.84 11.89 31,985 -1.81(-13.23%)
Jun 08, 2020 11.46 13.71 11.46 13.71 34,141 +2.58(+23.25%)
Jun 05, 2020 10.09 11.96 10.09 11.12 34,436 +1.49(+15.48%)
Jun 04, 2020 8.945 9.813 8.945 9.629 42,967 +0.79(+8.93%)
Jun 03, 2020 7.595 8.857 7.472 8.840 24,682 +1.37(+18.31%)
Jun 02, 2020 6.995 7.630 6.995 7.472 19,692 +0.38(+5.32%)
Jun 01, 2020 7.191 7.270 6.797 7.095 23,019 -0.01(-0.12%)
May 29, 2020 7.446 7.446 6.218 7.104 23,831 -0.26(-3.57%)
May 28, 2020 6.577 8.743 6.577 7.367 185,956 +0.89(+13.82%)
May 27, 2020 5.253 6.542 5.253 6.472 134,494 +1.25(+24.04%)
May 26, 2020 4.709 5.762 4.709 5.218 48,627 +0.64(+13.98%)
May 22, 2020 4.736 4.819 4.517 4.578 22,463 -0.04(-0.95%)
May 21, 2020 4.499 4.867 4.499 4.622 51,058 +0.06(+1.35%)
May 20, 2020 5.043 5.122 4.495 4.560 53,941 -0.15(-3.14%)
May 19, 2020 5.095 5.244 4.708 4.708 30,703 -0.40(-7.91%)
May 18, 2020 5.411 5.411 4.788 5.113 14,608 +0.16(+3.19%)
May 15, 2020 4.981 5.086 4.595 4.955 38,769 +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 18,585 -0.50(-8.43%)
May 11, 2020 6.025 6.163 5.619 5.928 3,302 -0.04(-0.74%)
May 08, 2020 6.174 6.336 5.490 5.972 39,567 -0.19(-3.04%)
May 07, 2020 6.227 6.227 6.156 6.159 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 6.384 6.997 6.064 6.139 17,361 +0.09(+1.45%)
May 04, 2020 4.911 6.446 4.911 6.051 48,663 +0.44(+7.81%)
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.