Sotherly Hotels Inc. (SOHOO)
NASDAQ: SOHOO
· Real-Time Price · USD
11.62
0.34 (3.01%)
At close: Sep 26, 2025, 12:30 PM
11.34
-2.39%
After-hours: Sep 26, 2025, 04:10 PM EDT
SOHOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.00% | 3 |
| Sep 25, 2025 | 11.49 | 11.55 | 11.49 | 11.55 | 11.55 | 2.39% | 646 |
| Sep 24, 2025 | 11.28 | 11.29 | 11.28 | 11.28 | 11.28 | 1.17% | 600 |
| Sep 23, 2025 | 11.04 | 11.26 | 11.02 | 11.15 | 11.15 | 0.36% | 32,613 |
| Sep 22, 2025 | 11.21 | 11.55 | 10.90 | 11.11 | 11.11 | -0.63% | 16,100 |
| Sep 19, 2025 | 11.30 | 11.67 | 10.98 | 11.18 | 11.18 | 1.73% | 32,400 |
| Sep 18, 2025 | 10.94 | 11.20 | 10.91 | 10.99 | 10.99 | 3.58% | 27,600 |
| Sep 17, 2025 | 10.90 | 10.90 | 10.57 | 10.61 | 10.61 | 0.09% | 7,121 |
| Sep 16, 2025 | 10.76 | 10.76 | 10.55 | 10.60 | 10.60 | 0.00% | 7,594 |
| Sep 15, 2025 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 15,186 |
| Sep 12, 2025 | 10.71 | 10.71 | 10.65 | 10.70 | 10.70 | 0.19% | 4,209 |
| Sep 11, 2025 | 10.87 | 10.88 | 10.68 | 10.68 | 10.68 | 3.19% | 1,613 |
| Sep 10, 2025 | 10.38 | 10.47 | 10.32 | 10.35 | 10.35 | -0.96% | 1,700 |
| Sep 9, 2025 | 10.70 | 10.70 | 10.35 | 10.45 | 10.45 | -2.79% | 1,348 |
| Sep 8, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 27 |
| Sep 5, 2025 | 10.90 | 10.90 | 10.74 | 10.75 | 10.75 | -1.29% | 10,100 |
| Sep 4, 2025 | 11.10 | 11.10 | 10.83 | 10.89 | 10.89 | -1.00% | 12,235 |
| Sep 3, 2025 | 11.10 | 11.10 | 10.99 | 11.00 | 11.00 | -0.90% | 3,700 |
| Sep 2, 2025 | 10.78 | 11.30 | 10.62 | 11.10 | 11.10 | -0.54% | 2,507 |
| Aug 29, 2025 | 11.25 | 11.25 | 11.00 | 11.16 | 11.16 | -0.80% | 1,600 |