Sotherly Hotels Inc. (SOHON)
18.42
0.92 (5.26%)
At close: Apr 01, 2025, 12:44 PM
Sotherly Hotels Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | -0.10 | -0.57% | 1,148 |
| Mar 28, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 0.00 | 0.00% | 0 |
| Mar 27, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 0.00 | 0.00% | 0 |
| Mar 26, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 0.00 | 0.00% | 0 |
| Mar 25, 2025 | 17.53 | 17.60 | 17.01 | 17.60 | 0.56 | 3.29% | 1,904 |
| Mar 24, 2025 | 17.05 | 17.05 | 17.04 | 17.04 | 0.00 | 0.00% | 800 |
| Mar 21, 2025 | 17.00 | 17.04 | 17.00 | 17.04 | 0.00 | 0.00% | 514 |
| Mar 20, 2025 | 17.38 | 17.38 | 17.04 | 17.04 | 0.04 | 0.24% | 500 |
| Mar 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00 | 0.00% | 0 |
| Mar 18, 2025 | 16.99 | 17.00 | 16.99 | 17.00 | 0.00 | 0.00% | 526 |
| Mar 17, 2025 | 17.04 | 17.06 | 16.90 | 17.00 | -0.20 | -1.16% | 5,800 |
| Mar 14, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 0.27 | 1.59% | 947 |
| Mar 13, 2025 | 17.22 | 17.22 | 16.83 | 16.93 | 0.09 | 0.53% | 2,108 |
| Mar 12, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 0.00 | 0.00% | 0 |
| Mar 11, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 0.00 | 0.00% | 0 |
| Mar 10, 2025 | 16.70 | 16.84 | 16.68 | 16.84 | 0.08 | 0.48% | 2,314 |
| Mar 7, 2025 | 16.73 | 16.76 | 16.68 | 16.76 | 0.06 | 0.36% | 2,600 |
| Mar 6, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | -0.03 | -0.18% | 301 |
| Mar 5, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | -0.28 | -1.65% | 227 |
| Mar 4, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 0.00 | 0.00% | 0 |
| Mar 3, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 0.21 | 1.25% | 338 |
| Feb 28, 2025 | 16.80 | 16.90 | 16.68 | 16.80 | -0.55 | -3.17% | 2,144 |
| Feb 27, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 0.00 | 0.00% | 0 |
| Feb 26, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 0.00 | 0.00% | 0 |
| Feb 25, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 0.00 | 0.00% | 0 |
| Feb 24, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | -0.10 | -0.57% | 1,117 |
| Feb 21, 2025 | 17.35 | 17.45 | 17.35 | 17.45 | -0.01 | -0.06% | 300 |
| Feb 20, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | -0.18 | -1.02% | 102 |
| Feb 19, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 0.00 | 0.00% | 0 |
| Feb 18, 2025 | 17.01 | 17.67 | 17.01 | 17.64 | 0.28 | 1.61% | 808 |
| Feb 14, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | -0.64 | -3.56% | 200 |
| Feb 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 0.00 | 0.00% | 0 |
| Feb 12, 2025 | 17.58 | 18.00 | 17.58 | 18.00 | 0.25 | 1.41% | 700 |
| Feb 11, 2025 | 17.35 | 17.75 | 17.35 | 17.75 | 0.00 | 0.00% | 1,600 |
| Feb 10, 2025 | 17.75 | 17.75 | 17.58 | 17.75 | 0.30 | 1.72% | 1,100 |
| Feb 7, 2025 | 17.63 | 17.89 | 17.25 | 17.45 | -0.29 | -1.63% | 1,800 |
| Feb 6, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 0.00 | 0.00% | 0 |
| Feb 5, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 0.16 | 0.91% | 223 |
| Feb 4, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 0.22 | 1.27% | 200 |
| Feb 3, 2025 | 17.30 | 17.36 | 17.30 | 17.36 | -0.06 | -0.34% | 2,604 |
| Jan 31, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | -0.28 | -1.58% | 224 |
| Jan 30, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 0.25 | 1.43% | 900 |
| Jan 29, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | -0.31 | -1.75% | 300 |
| Jan 28, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 0.00 | 0.00% | 0 |
| Jan 27, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | -0.04 | -0.22% | 300 |
| Jan 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 0.03 | 0.17% | 222 |
| Jan 23, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 0.00 | 0.00% | 0 |
| Jan 22, 2025 | 17.30 | 17.77 | 17.30 | 17.77 | -0.48 | -2.63% | 923 |
| Jan 21, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 1.00 | 5.80% | 600 |
| Jan 17, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | -1.20 | -6.50% | 219 |