Sotherly Hotels Inc. (SOHOB)
NASDAQ: SOHOB
· Real-Time Price · USD
10.51
-0.36 (-3.30%)
At close: Sep 10, 2025, 9:47 AM
SOHOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.93 | 10.93 | 10.68 | 10.68 | 10.68 | -1.75% | 526 |
| Sep 8, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 2.55% | 338 |
| Sep 5, 2025 | 10.92 | 10.98 | 10.21 | 10.60 | 10.60 | -2.75% | 13,936 |
| Sep 4, 2025 | 11.00 | 11.08 | 10.84 | 10.90 | 10.90 | 0.18% | 12,633 |
| Sep 3, 2025 | 10.70 | 11.30 | 10.70 | 10.88 | 10.88 | -1.09% | 21,200 |
| Sep 2, 2025 | 10.96 | 11.51 | 10.73 | 11.00 | 11.00 | -0.09% | 6,100 |
| Aug 29, 2025 | 11.05 | 11.20 | 10.90 | 11.01 | 11.01 | -2.13% | 8,341 |
| Aug 28, 2025 | 11.55 | 11.70 | 11.00 | 11.25 | 11.25 | -3.35% | 3,000 |
| Aug 27, 2025 | 10.66 | 11.74 | 10.65 | 11.64 | 11.64 | 8.68% | 5,029 |
| Aug 26, 2025 | 12.28 | 12.30 | 10.10 | 10.71 | 10.71 | -12.86% | 16,900 |
| Aug 25, 2025 | 13.60 | 13.69 | 11.81 | 12.29 | 12.29 | -11.58% | 19,916 |
| Aug 22, 2025 | 13.98 | 14.15 | 13.50 | 13.90 | 13.90 | -0.71% | 8,147 |
| Aug 21, 2025 | 13.26 | 14.05 | 13.26 | 14.00 | 14.00 | -0.43% | 1,000 |
| Aug 20, 2025 | 14.02 | 14.06 | 13.87 | 14.06 | 14.06 | -1.19% | 2,535 |
| Aug 19, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -3.13% | 1,500 |
| Aug 18, 2025 | 14.76 | 15.00 | 14.23 | 14.69 | 14.69 | 3.02% | 700 |
| Aug 15, 2025 | 14.88 | 14.91 | 14.14 | 14.26 | 14.26 | -1.66% | 9,600 |
| Aug 14, 2025 | 14.29 | 14.90 | 14.29 | 14.50 | 14.50 | -2.36% | 8,745 |
| Aug 13, 2025 | 15.15 | 15.20 | 14.34 | 14.85 | 14.85 | -1.00% | 29,000 |
| Aug 12, 2025 | 14.80 | 15.00 | 14.74 | 15.00 | 15.00 | 0.00% | 4,246 |