Sotherly Hotels Inc. (SOHO)

AI Score

Unlock

0.67

-0.07 (-9.41%)

At close: Apr 01, 2025, 1:36 PM

Sotherly Hotels Stock Price History

Date	Open	High	Low	Close	Change	% Change	Volume
Mar 31, 2025	0.70	0.76	0.69	0.74	0.05	7.25%	91,312
Mar 28, 2025	0.70	0.70	0.69	0.69	0.00	0.00%	55,738
Mar 27, 2025	0.68	0.74	0.65	0.69	-0.03	-4.17%	159,317
Mar 26, 2025	0.75	0.75	0.71	0.72	-0.01	-1.37%	6,000
Mar 25, 2025	0.73	0.77	0.73	0.73	-0.03	-3.95%	44,047
Mar 24, 2025	0.76	0.77	0.76	0.76	-0.01	-1.30%	32,830
Mar 21, 2025	0.79	0.80	0.77	0.77	-0.03	-3.75%	45,800
Mar 20, 2025	0.79	0.82	0.79	0.80	0.01	1.27%	16,018
Mar 19, 2025	0.81	0.81	0.79	0.79	0.00	0.00%	20,025
Mar 18, 2025	0.79	0.80	0.79	0.79	0.00	0.00%	15,927
Mar 17, 2025	0.80	0.82	0.79	0.79	0.00	0.00%	10,400
Mar 14, 2025	0.79	0.80	0.76	0.79	0.00	0.00%	20,600
Mar 13, 2025	0.80	0.81	0.79	0.79	-0.02	-2.47%	32,600
Mar 12, 2025	0.82	0.82	0.81	0.81	0.00	0.00%	11,076
Mar 11, 2025	0.82	0.82	0.81	0.81	-0.01	-1.22%	7,000
Mar 10, 2025	0.82	0.82	0.82	0.82	0.00	0.00%	20,923
Mar 7, 2025	0.81	0.82	0.80	0.82	0.01	1.23%	9,200
Mar 6, 2025	0.81	0.82	0.81	0.81	0.00	0.00%	11,010
Mar 5, 2025	0.81	0.82	0.81	0.81	0.00	0.00%	5,243
Mar 4, 2025	0.81	0.82	0.81	0.81	0.00	0.00%	14,781
Mar 3, 2025	0.82	0.82	0.81	0.81	-0.01	-1.22%	13,835
Feb 28, 2025	0.81	0.83	0.81	0.82	-0.01	-1.20%	6,528
Feb 27, 2025	0.82	0.83	0.82	0.83	0.01	1.22%	15,656
Feb 26, 2025	0.83	0.84	0.81	0.82	0.01	1.23%	22,800
Feb 25, 2025	0.82	0.82	0.81	0.81	-0.02	-2.41%	21,945
Feb 24, 2025	0.81	0.83	0.81	0.83	0.00	0.00%	9,200
Feb 21, 2025	0.84	0.84	0.81	0.83	0.02	2.47%	62,600
Feb 20, 2025	0.82	0.83	0.80	0.81	-0.01	-1.22%	54,012
Feb 19, 2025	0.82	0.84	0.80	0.82	0.01	1.23%	14,700
Feb 18, 2025	0.82	0.84	0.81	0.81	-0.03	-3.57%	30,836
Feb 14, 2025	0.84	0.86	0.84	0.84	0.00	0.00%	6,541
Feb 13, 2025	0.84	0.84	0.82	0.84	0.01	1.20%	20,600
Feb 12, 2025	0.82	0.84	0.82	0.83	0.00	0.00%	20,887
Feb 11, 2025	0.84	0.87	0.83	0.83	-0.01	-1.19%	6,020
Feb 10, 2025	0.85	0.89	0.82	0.84	0.03	3.70%	27,142
Feb 7, 2025	0.79	0.89	0.78	0.81	0.02	2.53%	50,740
Feb 6, 2025	0.85	0.85	0.79	0.79	-0.03	-3.66%	73,600
Feb 5, 2025	0.78	0.85	0.78	0.82	0.03	3.80%	30,600
Feb 4, 2025	0.78	0.83	0.78	0.79	-0.02	-2.47%	79,430
Feb 3, 2025	0.78	0.81	0.78	0.81	0.00	0.00%	14,601
Jan 31, 2025	0.80	0.81	0.79	0.81	0.02	2.53%	35,359
Jan 30, 2025	0.80	0.84	0.78	0.79	0.00	0.00%	165,202
Jan 29, 2025	0.86	0.86	0.78	0.79	-0.04	-4.82%	80,477
Jan 28, 2025	0.89	0.89	0.81	0.83	-0.02	-2.35%	37,700
Jan 27, 2025	0.84	0.89	0.83	0.85	0.00	0.00%	28,100
Jan 24, 2025	0.82	0.87	0.82	0.85	0.02	2.41%	64,116
Jan 23, 2025	0.89	0.89	0.83	0.83	-0.03	-3.49%	72,700
Jan 22, 2025	0.86	0.90	0.86	0.86	0.00	0.00%	85,736
Jan 21, 2025	0.89	0.90	0.81	0.86	-0.02	-2.27%	84,200
Jan 17, 2025	0.90	0.93	0.85	0.88	0.01	1.15%	97,927