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 )

20.00 +0.05 (+0.25%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 24, 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 (%)
Aug 31, 2020 6.227 6.275 5.920 5.929 9,774 -0.29(-4.65%)
Aug 28, 2020 6.060 6.222 5.960 6.218 5,473 +0.12(+2.01%)
Aug 27, 2020 6.139 6.139 6.051 6.095 1,262 -0.03(-0.43%)
Aug 26, 2020 6.464 6.464 6.051 6.122 3,052 -0.25(-3.98%)
Aug 25, 2020 6.323 6.753 6.095 6.376 5,394 -0.20(-3.07%)
Aug 24, 2020 5.920 6.595 5.778 6.578 13,119 +0.70(+11.94%)
Aug 21, 2020 6.060 6.262 5.657 5.876 4,788 -0.18(-2.90%)
Aug 20, 2020 6.051 6.051 5.912 6.051 5,095 -0.15(-2.41%)
Aug 19, 2020 6.244 6.276 5.815 6.201 12,436 -0.07(-1.04%)
Aug 18, 2020 6.893 6.893 6.183 6.266 5,131 -0.29(-4.48%)
Aug 17, 2020 6.713 6.762 6.184 6.560 4,786 +0.06(+0.94%)
Aug 14, 2020 6.499 6.830 6.192 6.499 3,534 +0.15(+2.35%)
Aug 13, 2020 6.814 6.987 6.183 6.350 17,550 -0.45(-6.58%)
Aug 12, 2020 6.867 7.411 6.797 6.797 6,800 +0.19(+2.92%)
Aug 11, 2020 6.139 7.630 6.139 6.604 22,118 +0.69(+11.72%)
Aug 10, 2020 5.657 6.139 5.657 5.911 11,081 +0.38(+6.81%)
Aug 07, 2020 5.744 5.832 5.508 5.534 7,867 +0.07(+1.27%)
Aug 06, 2020 5.595 5.595 5.424 5.465 2,177 -0.04(-0.78%)
Aug 05, 2020 5.560 5.595 5.306 5.508 7,937 +0.11(+2.11%)
Aug 04, 2020 5.271 5.394 5.095 5.394 2,848 +0.27(+5.31%)
Aug 03, 2020 5.210 5.304 5.060 5.122 9,650 -0.26(-4.89%)
Jul 31, 2020 5.490 5.648 5.262 5.385 6,613 -0.43(-7.39%)
Jul 30, 2020 5.743 5.915 5.481 5.815 2,046 -0.21(-3.49%)
Jul 29, 2020 5.613 6.078 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 6.850 6.244 6.718 8,366 +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 6.578 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 7.385 6.709 6.981 15,310 +0.34(+5.07%)
Jul 14, 2020 6.937 7.016 6.253 6.644 27,727 -0.37(-5.30%)
Jul 13, 2020 7.148 7.358 6.806 7.016 18,335 -0.38(-5.10%)
Jul 10, 2020 6.992 7.411 6.992 7.393 3,990 +0.42(+6.04%)
Jul 09, 2020 7.455 7.705 6.744 6.972 24,399 -0.48(-6.47%)
Jul 08, 2020 7.595 7.827 7.446 7.455 3,383 -0.14(-1.85%)
Jul 07, 2020 7.762 7.762 7.207 7.595 12,238 -0.38(-4.73%)
Jul 06, 2020 8.051 8.069 7.762 7.972 9,493 +0.13(+1.65%)
Jul 02, 2020 7.972 8.244 7.843 7.843 3,192 -0.07(-0.86%)
Jul 01, 2020 8.393 8.393 7.898 7.911 3,590 +0.12(+1.58%)
Jun 30, 2020 8.279 8.332 7.788 7.788 3,361 +0.25(+3.26%)
Jun 29, 2020 7.156 7.841 7.156 7.542 3,800 +0.39(+5.52%)
Jun 26, 2020 7.499 7.533 7.148 7.148 11,630 -0.36(-4.79%)
Jun 25, 2020 7.481 7.762 7.016 7.507 11,917 -0.07(-0.87%)
Jun 24, 2020 7.990 8.030 7.411 7.573 7,433 -0.85(-10.05%)
Jun 23, 2020 8.551 8.551 8.111 8.419 7,852 -0.36(-4.10%)
Jun 22, 2020 8.998 9.253 8.402 8.779 7,645 -0.60(-6.42%)
Jun 19, 2020 9.744 9.893 8.779 9.381 7,297 -0.35(-3.63%)
Jun 18, 2020 9.858 9.858 9.437 9.735 9,880 -0.40(-3.99%)
Jun 17, 2020 10.57 10.57 9.788 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 9.902 10.45 9.016 10.09 9,925 +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 32,545 -2.19(-19.61%)
Jun 10, 2020 11.92 11.92 9.291 11.18 30,007 -0.71(-5.97%)
Jun 09, 2020 13.32 14.17 11.84 11.89 31,984 -1.81(-13.23%)
Jun 08, 2020 11.46 13.71 11.46 13.71 34,139 +2.59(+23.25%)
Jun 05, 2020 10.09 11.96 10.09 11.12 34,434 +1.49(+15.48%)
Jun 04, 2020 8.946 9.814 8.946 9.630 42,965 +0.79(+8.93%)
Jun 03, 2020 7.595 8.858 7.472 8.840 24,681 +1.37(+18.31%)
Jun 02, 2020 6.996 7.630 6.996 7.472 19,691 +0.38(+5.32%)
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.