Sotherly Hotels Inc (SOHO) Historical Stock Data

2.18 ↓0.01 (-0.23%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SOHO is up 0.09% a day on average. There have been 23 days where Sotherly Hotels Inc closed green and 7 days where SOHO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	2.17	2.18	↑$0.00 (0.23%)	2.17	2.19	59.09K
2025-12-04	2.17	2.18	↑$0.01 (0.46%)	2.17	2.18	38.34K
2025-12-03	2.18	2.17	↓$0.01 (-0.46%)	2.17	2.19	114.14K
2025-12-02	2.17	2.18	↑$0.01 (0.46%)	2.17	2.18	70.15K
2025-12-01	2.16	2.16	↑$0.00 (0.00%)	2.16	2.17	19.14K
2025-11-28	2.17	2.16	↓$0.01 (-0.46%)	2.16	2.18	11.48K
2025-11-26	2.17	2.16	↓$0.01 (-0.46%)	2.16	2.18	61.61K
2025-11-25	2.16	2.17	↑$0.01 (0.46%)	2.16	2.18	20.61K
2025-11-24	2.15	2.17	↑$0.02 (0.93%)	2.15	2.17	44.91K
2025-11-21	2.16	2.17	↑$0.00 (0.23%)	2.15	2.17	76.04K
2025-11-20	2.15	2.15	↑$0.00 (0.00%)	2.15	2.17	79.66K
2025-11-19	2.16	2.16	↑$0.00 (0.00%)	2.15	2.16	151.11K
2025-11-18	2.15	2.16	↑$0.01 (0.47%)	2.15	2.16	172.88K
2025-11-17	2.16	2.16	↓$0.01 (-0.23%)	2.15	2.17	566.09K
2025-11-14	2.16	2.16	↑$0.00 (0.00%)	2.15	2.18	630.78K
2025-11-13	2.15	2.16	↑$0.01 (0.47%)	2.15	2.17	158.07K
2025-11-12	2.15	2.15	↑$0.00 (0.00%)	2.15	2.17	349.11K
2025-11-11	2.16	2.16	↑$0.00 (0.00%)	2.15	2.16	172.90K
2025-11-10	2.15	2.16	↑$0.01 (0.47%)	2.15	2.17	541.29K
2025-11-07	2.15	2.15	↑$0.00 (0.20%)	2.15	2.17	280.73K
2025-11-06	2.14	2.15	↑$0.01 (0.47%)	2.14	2.18	424.66K
2025-11-05	2.15	2.14	↓$0.01 (-0.47%)	2.14	2.16	596.31K
2025-11-04	2.14	2.15	↑$0.01 (0.47%)	2.14	2.15	120.46K
2025-11-03	2.12	2.13	↑$0.01 (0.47%)	2.12	2.15	601.19K
2025-10-31	2.12	2.12	↑$0.00 (0.00%)	2.12	2.13	293.59K
2025-10-30	2.12	2.12	↑$0.00 (0.00%)	2.12	2.13	406.98K
2025-10-29	2.14	2.13	↓$0.01 (-0.47%)	2.11	2.14	1.11M
2025-10-28	2.14	2.14	↑$0.00 (0.00%)	2.13	2.15	1.21M
2025-10-27	2.13	2.15	↑$0.02 (0.94%)	2.12	2.15	10.52M
2025-10-24	0.90	0.89	↓$0.01 (-1.43%)	0.88	0.92	16.23K