Sotherly Hotels Inc (SOHO) Historical Stock Data
1.22 ↑0.02 (1.67%)
As of April 18, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, SOHO is down -0.56% a day on average. There have been 14 days where Sotherly Hotels Inc closed green and 16 days where SOHO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 1.17 | 1.20 | ↑$0.03 (2.56%) | 1.17 | 1.23 | 16.09K |
| 2024-04-17 | 1.20 | 1.17 | ↓$0.03 (-2.50%) | 1.16 | 1.21 | 34.80K |
| 2024-04-16 | 1.21 | 1.20 | ↓$0.01 (-0.83%) | 1.20 | 1.26 | 18.25K |
| 2024-04-15 | 1.30 | 1.23 | ↓$0.07 (-5.38%) | 1.22 | 1.32 | 75.10K |
| 2024-04-12 | 1.29 | 1.25 | ↓$0.04 (-3.10%) | 1.25 | 1.29 | 48.76K |
| 2024-04-11 | 1.35 | 1.30 | ↓$0.05 (-3.70%) | 1.29 | 1.38 | 49.92K |
| 2024-04-10 | 1.33 | 1.33 | ↑$0.00 (0.00%) | 1.33 | 1.39 | 35.83K |
| 2024-04-09 | 1.38 | 1.38 | ↓$0.00 (-0.01%) | 1.36 | 1.39 | 23.84K |
| 2024-04-08 | 1.40 | 1.38 | ↓$0.02 (-1.44%) | 1.36 | 1.40 | 17.96K |
| 2024-04-05 | 1.39 | 1.40 | ↑$0.01 (0.36%) | 1.39 | 1.42 | 15.55K |
| 2024-04-04 | 1.36 | 1.39 | ↑$0.03 (2.21%) | 1.36 | 1.43 | 15.78K |
| 2024-04-03 | 1.42 | 1.37 | ↓$0.05 (-3.52%) | 1.35 | 1.45 | 24.84K |
| 2024-04-02 | 1.42 | 1.41 | ↓$0.01 (-0.93%) | 1.40 | 1.43 | 15.92K |
| 2024-04-01 | 1.43 | 1.43 | ↑$0.00 (0.00%) | 1.41 | 1.47 | 8.76K |
| 2024-03-28 | 1.49 | 1.45 | ↓$0.04 (-2.63%) | 1.45 | 1.50 | 15.83K |
| 2024-03-27 | 1.47 | 1.46 | ↓$0.01 (-0.68%) | 1.45 | 1.49 | 33.55K |
| 2024-03-26 | 1.42 | 1.43 | ↑$0.01 (0.70%) | 1.42 | 1.50 | 9.97K |
| 2024-03-25 | 1.43 | 1.42 | ↓$0.01 (-0.70%) | 1.42 | 1.47 | 25.57K |
| 2024-03-22 | 1.44 | 1.46 | ↑$0.02 (1.39%) | 1.42 | 1.49 | 41.43K |
| 2024-03-21 | 1.42 | 1.43 | ↑$0.01 (0.70%) | 1.37 | 1.46 | 15.68K |
| 2024-03-20 | 1.39 | 1.44 | ↑$0.05 (3.60%) | 1.34 | 1.45 | 133.87K |
| 2024-03-19 | 1.41 | 1.37 | ↓$0.04 (-2.93%) | 1.37 | 1.45 | 13.23K |
| 2024-03-18 | 1.41 | 1.37 | ↓$0.04 (-2.84%) | 1.37 | 1.45 | 28.19K |
| 2024-03-15 | 1.40 | 1.42 | ↑$0.02 (1.43%) | 1.39 | 1.45 | 26.99K |
| 2024-03-14 | 1.40 | 1.42 | ↑$0.02 (1.43%) | 1.40 | 1.47 | 16.43K |
| 2024-03-13 | 1.42 | 1.42 | ↑$0.00 (0.00%) | 1.41 | 1.44 | 23.33K |
| 2024-03-12 | 1.43 | 1.39 | ↓$0.04 (-2.59%) | 1.39 | 1.47 | 26.89K |
| 2024-03-11 | 1.42 | 1.40 | ↓$0.02 (-1.51%) | 1.40 | 1.44 | 16.64K |
| 2024-03-08 | 1.43 | 1.44 | ↑$0.01 (0.35%) | 1.42 | 1.46 | 39.77K |
| 2024-03-07 | 1.38 | 1.43 | ↑$0.05 (3.62%) | 1.34 | 1.48 | 260.24K |
Create an account or log in to view more rows.
$SOHO I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$SOHO looks like a loading
$SOHO it begins tomorrow
$SOHO pressure
$SOHO fake wall lets break it
$SOHO I warned you all fairly you morons.
$SOHO It’s that TIME!! To Double down!
$SOHO I like green candles on my birthday cake
$SOHO i need more
$SOHO Who’s still buying calls?