Sotherly Hotels Inc. (SOHOO)
16.30
-0.50 (-2.98%)
At close: Apr 01, 2025, 1:29 PM
Sotherly Hotels Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 0.07 | 0.42% | 154 |
| Mar 28, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 0.25 | 1.52% | 136 |
| Mar 27, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 0.00 | 0.00% | 0 |
| Mar 26, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | -0.59 | -3.46% | 106 |
| Mar 25, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 0.47 | 2.83% | 515 |
| Mar 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 0.00 | 0.00% | 0 |
| Mar 21, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 0.00 | 0.00% | 0 |
| Mar 20, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 0.00 | 0.00% | 400 |
| Mar 19, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | -0.08 | -0.48% | 143 |
| Mar 18, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 0.00 | 0.00% | 0 |
| Mar 17, 2025 | 16.60 | 16.68 | 16.60 | 16.68 | 0.13 | 0.79% | 800 |
| Mar 14, 2025 | 16.98 | 16.98 | 16.55 | 16.55 | 0.10 | 0.61% | 539 |
| Mar 13, 2025 | 16.17 | 16.58 | 16.00 | 16.45 | 0.54 | 3.39% | 3,400 |
| Mar 12, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 0.00 | 0.00% | 0 |
| Mar 11, 2025 | 15.80 | 15.91 | 15.80 | 15.91 | -0.34 | -2.09% | 303 |
| Mar 10, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 0.00 | 0.00% | 0 |
| Mar 7, 2025 | 16.00 | 16.25 | 16.00 | 16.25 | -0.10 | -0.61% | 562 |
| Mar 6, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 0.00 | 0.00% | 0 |
| Mar 5, 2025 | 16.35 | 16.54 | 16.30 | 16.35 | 0.19 | 1.18% | 900 |
| Mar 4, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 0.00 | 0.00% | 0 |
| Mar 3, 2025 | 16.52 | 16.52 | 16.00 | 16.16 | -0.89 | -5.22% | 2,800 |
| Feb 28, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 0.00 | 0.00% | 0 |
| Feb 27, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 0.00 | 0.00% | 0 |
| Feb 26, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 0.00 | 0.00% | 0 |
| Feb 25, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 0.00 | 0.00% | 0 |
| Feb 24, 2025 | 16.50 | 17.05 | 16.50 | 17.05 | 0.00 | 0.00% | 500 |
| Feb 21, 2025 | 17.15 | 17.15 | 17.05 | 17.05 | -0.25 | -1.45% | 247 |
| Feb 20, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 0.30 | 1.76% | 140 |
| Feb 19, 2025 | 17.05 | 17.22 | 16.50 | 17.00 | 0.00 | 0.00% | 2,200 |
| Feb 18, 2025 | 17.08 | 17.08 | 17.00 | 17.00 | -0.30 | -1.73% | 1,300 |
| Feb 14, 2025 | 17.18 | 17.30 | 17.18 | 17.30 | 0.10 | 0.58% | 200 |
| Feb 13, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 0.10 | 0.58% | 210 |
| Feb 12, 2025 | 17.11 | 17.11 | 17.10 | 17.10 | 0.00 | 0.00% | 200 |
| Feb 11, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 0.00 | 0.00% | 0 |
| Feb 10, 2025 | 17.07 | 17.25 | 17.07 | 17.10 | -0.05 | -0.29% | 700 |
| Feb 7, 2025 | 17.10 | 17.15 | 17.05 | 17.15 | -0.04 | -0.23% | 1,000 |
| Feb 6, 2025 | 17.05 | 17.19 | 17.05 | 17.19 | -0.03 | -0.17% | 606 |
| Feb 5, 2025 | 17.08 | 17.22 | 17.00 | 17.22 | 0.06 | 0.35% | 1,000 |
| Feb 4, 2025 | 17.10 | 17.16 | 17.01 | 17.16 | 0.11 | 0.65% | 700 |
| Feb 3, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 0.00 | 0.00% | 0 |
| Jan 31, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | -0.13 | -0.76% | 229 |
| Jan 30, 2025 | 17.10 | 17.18 | 17.05 | 17.18 | 0.18 | 1.06% | 1,000 |
| Jan 29, 2025 | 17.30 | 17.30 | 17.00 | 17.00 | -0.13 | -0.76% | 629 |
| Jan 28, 2025 | 17.15 | 17.15 | 17.13 | 17.13 | -0.08 | -0.46% | 845 |
| Jan 27, 2025 | 17.17 | 17.21 | 17.17 | 17.21 | 0.16 | 0.94% | 1,222 |
| Jan 24, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | -0.24 | -1.39% | 123 |
| Jan 23, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 0.00 | 0.00% | 0 |
| Jan 22, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 0.00 | 0.00% | 0 |
| Jan 21, 2025 | 17.04 | 17.29 | 16.89 | 17.29 | -0.01 | -0.06% | 1,100 |
| Jan 17, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 0.00 | 0.00% | 0 |