Sotherly Hotels Inc. (SOHOB)
17.30
0.02 (0.12%)
At close: Mar 31, 2025, 3:49 PM
Sotherly Hotels Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 16.52 | 17.30 | 16.01 | 17.30 | 0.35 | 2.06% | 7,297 |
| Mar 28, 2025 | 17.06 | 17.06 | 16.95 | 16.95 | 0.17 | 1.01% | 555 |
| Mar 27, 2025 | 17.50 | 17.50 | 16.78 | 16.78 | -0.72 | -4.11% | 3,046 |
| Mar 26, 2025 | 17.67 | 17.67 | 17.45 | 17.50 | 0.10 | 0.57% | 908 |
| Mar 25, 2025 | 17.69 | 17.69 | 17.40 | 17.40 | -0.12 | -0.68% | 481 |
| Mar 24, 2025 | 16.58 | 17.52 | 16.58 | 17.52 | -0.23 | -1.30% | 2,600 |
| Mar 21, 2025 | 17.00 | 17.75 | 17.00 | 17.75 | 0.85 | 5.03% | 1,305 |
| Mar 20, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | -0.10 | -0.59% | 900 |
| Mar 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00 | 0.00% | 0 |
| Mar 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 0.40 | 2.41% | 137 |
| Mar 17, 2025 | 16.68 | 16.68 | 16.59 | 16.60 | -0.10 | -0.60% | 800 |
| Mar 14, 2025 | 16.50 | 16.70 | 16.50 | 16.70 | 0.20 | 1.21% | 935 |
| Mar 13, 2025 | 16.25 | 16.71 | 16.25 | 16.50 | 0.17 | 1.04% | 1,300 |
| Mar 12, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 0.00 | 0.00% | 0 |
| Mar 11, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | -0.96 | -5.55% | 929 |
| Mar 10, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 0.00 | 0.00% | 0 |
| Mar 7, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 0.32 | 1.89% | 600 |
| Mar 6, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 0.00 | 0.00% | 0 |
| Mar 5, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 0.34 | 2.04% | 305 |
| Mar 4, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 0.00 | 0.00% | 101 |
| Mar 3, 2025 | 17.13 | 17.13 | 16.58 | 16.63 | -0.12 | -0.72% | 1,357 |
| Feb 28, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | -0.50 | -2.90% | 400 |
| Feb 27, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 0.08 | 0.47% | 341 |
| Feb 26, 2025 | 16.88 | 17.17 | 16.65 | 17.17 | -0.02 | -0.12% | 1,300 |
| Feb 25, 2025 | 17.04 | 17.20 | 17.04 | 17.19 | 0.19 | 1.12% | 1,837 |
| Feb 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00 | 0.00% | 600 |
| Feb 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00 | 0.00% | 1,141 |
| Feb 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 0.29 | 1.74% | 326 |
| Feb 19, 2025 | 17.06 | 17.10 | 16.70 | 16.71 | -0.33 | -1.94% | 4,800 |
| Feb 18, 2025 | 17.33 | 17.44 | 17.04 | 17.04 | -0.02 | -0.12% | 1,700 |
| Feb 14, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | -0.34 | -1.95% | 403 |
| Feb 13, 2025 | 17.38 | 17.40 | 17.38 | 17.40 | 0.07 | 0.40% | 1,314 |
| Feb 12, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 0.00 | 0.00% | 300 |
| Feb 11, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 0.00 | 0.00% | 0 |
| Feb 10, 2025 | 17.29 | 17.58 | 17.06 | 17.33 | 0.31 | 1.82% | 3,114 |
| Feb 7, 2025 | 17.40 | 17.40 | 17.02 | 17.02 | -0.38 | -2.18% | 1,800 |
| Feb 6, 2025 | 17.21 | 17.45 | 17.21 | 17.40 | 0.00 | 0.00% | 1,826 |
| Feb 5, 2025 | 17.30 | 17.40 | 17.30 | 17.40 | -0.24 | -1.36% | 500 |
| Feb 4, 2025 | 17.50 | 17.64 | 17.40 | 17.64 | 0.59 | 3.46% | 502 |
| Feb 3, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | -0.25 | -1.45% | 2,500 |
| Jan 31, 2025 | 17.30 | 17.55 | 17.07 | 17.30 | -0.44 | -2.48% | 3,400 |
| Jan 30, 2025 | 17.62 | 17.74 | 17.62 | 17.74 | 0.67 | 3.93% | 219 |
| Jan 29, 2025 | 17.20 | 17.46 | 17.07 | 17.07 | -0.10 | -0.58% | 2,133 |
| Jan 28, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 0.01 | 0.06% | 1,703 |
| Jan 27, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 0.04 | 0.23% | 224 |
| Jan 24, 2025 | 17.17 | 17.17 | 17.12 | 17.12 | -0.07 | -0.41% | 3,200 |
| Jan 23, 2025 | 17.08 | 17.19 | 17.08 | 17.19 | -0.16 | -0.92% | 648 |
| Jan 22, 2025 | 17.24 | 17.35 | 17.24 | 17.35 | 0.04 | 0.23% | 1,948 |
| Jan 21, 2025 | 17.37 | 17.52 | 17.25 | 17.31 | -0.15 | -0.86% | 2,636 |
| Jan 17, 2025 | 17.86 | 17.86 | 17.46 | 17.46 | -0.57 | -3.16% | 1,618 |