Sotherly Hotels Inc. (SOHON)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 2,003 |
| 02 May 2024 | 19.27 | 19.61 | 19.27 | 19.60 | 19.60 | 3,700 |
| 01 May 2024 | 19.49 | 19.49 | 19.15 | 19.40 | 19.40 | 3,300 |
| 30 Apr 2024 | 19.20 | 19.25 | 19.20 | 19.25 | 19.25 | 1,300 |
| 29 Apr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 26 Apr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 25 Apr 2024 | 19.06 | 19.25 | 19.01 | 19.25 | 19.25 | 2,400 |
| 24 Apr 2024 | 18.87 | 19.47 | 18.85 | 19.37 | 19.37 | 1,600 |
| 23 Apr 2024 | 19.01 | 19.04 | 18.97 | 19.04 | 19.04 | 3,600 |
| 22 Apr 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 19 Apr 2024 | 18.73 | 19.09 | 18.70 | 18.81 | 18.81 | 1,900 |
| 18 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 300 |
| 17 Apr 2024 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | 2,100 |
| 16 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 15 Apr 2024 | 18.98 | 19.00 | 18.98 | 19.00 | 19.00 | 1,900 |
| 12 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 300 |
| 11 Apr 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 500 |
| 10 Apr 2024 | 19.10 | 19.12 | 19.10 | 19.11 | 19.11 | 2,600 |
| 09 Apr 2024 | 19.19 | 19.20 | 19.10 | 19.15 | 19.15 | 800 |
| 08 Apr 2024 | 19.34 | 19.34 | 19.10 | 19.11 | 19.11 | 8,200 |
| 05 Apr 2024 | 19.48 | 19.48 | 19.20 | 19.24 | 19.24 | 1,900 |
| 04 Apr 2024 | 19.25 | 19.49 | 19.25 | 19.49 | 19.49 | 400 |
| 03 Apr 2024 | 19.48 | 19.48 | 19.20 | 19.20 | 19.20 | 700 |
| 02 Apr 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 01 Apr 2024 | 19.52 | 19.52 | 19.20 | 19.21 | 19.21 | 5,300 |
| 28 Mar 2024 | 19.50 | 19.50 | 19.25 | 19.25 | 19.25 | 1,800 |
| 27 Mar 2024 | 19.60 | 19.66 | 19.30 | 19.33 | 19.33 | 4,800 |
| 26 Mar 2024 | 19.34 | 19.60 | 19.33 | 19.59 | 19.59 | 7,500 |
| 25 Mar 2024 | 19.43 | 19.54 | 19.21 | 19.25 | 19.25 | 12,700 |
| 22 Mar 2024 | 19.35 | 19.37 | 19.25 | 19.30 | 19.30 | 2,600 |
| 21 Mar 2024 | 19.31 | 19.58 | 19.31 | 19.31 | 19.31 | 1,900 |
| 20 Mar 2024 | 19.30 | 19.64 | 19.30 | 19.64 | 19.64 | 700 |
| 19 Mar 2024 | 19.27 | 19.66 | 19.26 | 19.66 | 19.66 | 2,100 |
| 18 Mar 2024 | 19.38 | 19.43 | 19.38 | 19.43 | 19.43 | 600 |
| 15 Mar 2024 | 19.50 | 19.50 | 19.29 | 19.50 | 19.50 | 1,000 |
| 14 Mar 2024 | 19.43 | 19.48 | 19.43 | 19.48 | 19.48 | 900 |
| 13 Mar 2024 | 19.71 | 19.71 | 19.30 | 19.30 | 19.30 | 700 |
| 12 Mar 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 11 Mar 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 08 Mar 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 07 Mar 2024 | 19.25 | 19.52 | 19.25 | 19.52 | 19.52 | 2,200 |
| 06 Mar 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 05 Mar 2024 | 19.25 | 19.50 | 19.25 | 19.48 | 19.48 | 1,000 |
| 04 Mar 2024 | 19.39 | 19.39 | 19.38 | 19.38 | 19.38 | 500 |
| 01 Mar 2024 | 19.42 | 19.55 | 19.30 | 19.30 | 19.30 | 3,700 |
| 29 Feb 2024 | 19.45 | 19.50 | 19.41 | 19.49 | 19.49 | 2,700 |
| 28 Feb 2024 | 19.40 | 19.51 | 19.40 | 19.51 | 19.51 | 1,100 |
| 28 Feb 2024 | 0.516 Dividend | |||||
| 27 Feb 2024 | 19.56 | 19.56 | 19.55 | 19.55 | 19.03 | 1,700 |
| 26 Feb 2024 | 20.10 | 20.10 | 19.64 | 19.64 | 19.12 | 600 |
| 23 Feb 2024 | 19.54 | 19.60 | 19.54 | 19.60 | 19.08 | 700 |
| 22 Feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.94 | - |
| 21 Feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.94 | 500 |
| 20 Feb 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.05 | - |
| 16 Feb 2024 | 19.55 | 20.59 | 19.55 | 20.59 | 20.05 | 1,500 |
| 15 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.74 | - |
| 14 Feb 2024 | 19.28 | 19.30 | 19.25 | 19.25 | 18.74 | 600 |
| 13 Feb 2024 | 19.20 | 19.50 | 19.20 | 19.50 | 18.99 | 400 |
| 12 Feb 2024 | 19.43 | 19.65 | 19.43 | 19.60 | 19.08 | 2,800 |
| 09 Feb 2024 | 19.42 | 19.64 | 19.15 | 19.34 | 18.83 | 4,500 |
| 08 Feb 2024 | 19.15 | 19.22 | 19.15 | 19.22 | 18.71 | 1,200 |
| 07 Feb 2024 | 19.15 | 19.27 | 19.15 | 19.20 | 18.69 | 4,500 |
| 06 Feb 2024 | 19.15 | 19.50 | 19.15 | 19.49 | 18.98 | 13,300 |
| 05 Feb 2024 | 19.53 | 19.53 | 19.20 | 19.48 | 18.97 | 1,800 |
| 02 Feb 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.01 | 100 |
| 01 Feb 2024 | 19.50 | 19.52 | 19.37 | 19.52 | 19.01 | 1,300 |
| 31 Jan 2024 | 19.53 | 19.60 | 19.40 | 19.53 | 19.01 | 3,300 |
| 30 Jan 2024 | 19.50 | 19.54 | 19.48 | 19.54 | 19.02 | 2,800 |
| 29 Jan 2024 | 19.47 | 19.54 | 19.30 | 19.30 | 18.79 | 12,200 |
| 26 Jan 2024 | 19.25 | 19.48 | 19.25 | 19.47 | 18.96 | 2,500 |
| 25 Jan 2024 | 19.20 | 19.50 | 19.20 | 19.48 | 18.97 | 2,500 |
| 24 Jan 2024 | 19.59 | 19.60 | 19.10 | 19.10 | 18.60 | 5,700 |
| 23 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 18.84 | - |
| 22 Jan 2024 | 19.45 | 19.50 | 19.20 | 19.35 | 18.84 | 5,500 |
| 19 Jan 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.01 | 500 |
| 18 Jan 2024 | 19.38 | 19.74 | 19.38 | 19.65 | 19.13 | 2,200 |
| 17 Jan 2024 | 20.28 | 20.28 | 20.00 | 20.00 | 19.47 | 1,700 |
| 16 Jan 2024 | 20.15 | 20.15 | 20.05 | 20.08 | 19.55 | 5,200 |
| 12 Jan 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 19.62 | - |
| 11 Jan 2024 | 20.40 | 20.40 | 20.15 | 20.15 | 19.62 | 2,100 |
| 10 Jan 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.01 | - |
| 09 Jan 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.01 | - |
| 08 Jan 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.01 | 300 |
| 05 Jan 2024 | 20.52 | 20.70 | 20.51 | 20.51 | 19.97 | 8,300 |
| 04 Jan 2024 | 20.80 | 20.80 | 20.15 | 20.35 | 19.81 | 5,900 |
| 03 Jan 2024 | 20.81 | 21.15 | 20.80 | 20.80 | 20.25 | 4,800 |
| 02 Jan 2024 | 20.71 | 20.88 | 20.71 | 20.81 | 20.26 | 1,300 |
| 29 Dec 2023 | 21.00 | 21.03 | 21.00 | 21.00 | 20.45 | 2,100 |
| 28 Dec 2023 | 21.10 | 21.10 | 20.61 | 21.00 | 20.45 | 1,000 |
| 27 Dec 2023 | 20.57 | 21.50 | 20.57 | 20.76 | 20.21 | 8,100 |
| 26 Dec 2023 | 20.42 | 20.44 | 20.10 | 20.44 | 19.90 | 3,200 |
| 22 Dec 2023 | 20.15 | 20.40 | 20.15 | 20.40 | 19.86 | 3,500 |
| 21 Dec 2023 | 20.17 | 20.40 | 20.17 | 20.40 | 19.86 | 2,000 |
| 20 Dec 2023 | 20.17 | 20.25 | 20.17 | 20.25 | 19.71 | 3,600 |
| 19 Dec 2023 | 20.25 | 20.40 | 20.00 | 20.07 | 19.54 | 4,800 |
| 18 Dec 2023 | 20.16 | 20.21 | 20.05 | 20.06 | 19.53 | 1,500 |
| 15 Dec 2023 | 20.49 | 20.49 | 20.15 | 20.15 | 19.62 | 2,300 |
| 14 Dec 2023 | 20.20 | 20.60 | 20.16 | 20.54 | 20.00 | 9,300 |
| 13 Dec 2023 | 20.04 | 20.11 | 19.95 | 20.11 | 19.58 | 3,500 |
| 12 Dec 2023 | 20.10 | 20.10 | 20.00 | 20.00 | 19.47 | 1,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.