$7.85 +0.02 (%) Sotherly Hotels Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SOHO historical data

Date Open High Low Close Volume
10/24/20147.847.947.817.8531,978
10/23/20147.807.907.807.8327,915
10/22/20147.807.907.787.7837,929
10/21/20147.747.847.747.8425,394
10/20/20147.607.797.607.7545,918
10/17/20147.687.687.427.5711,449
10/16/20147.387.557.387.554,415
10/15/20147.427.627.307.4537,777
10/14/20147.597.637.337.4357,365
10/13/20147.607.687.537.5925,165
10/10/20147.587.607.497.5411,842
10/9/20147.607.607.537.5912,696
10/8/20147.547.607.467.6027,475
10/7/20147.577.577.317.5319,410
10/6/20147.657.787.487.5073,153
10/3/20147.757.867.557.7135,809
10/2/20147.847.897.667.759,757
10/1/20147.767.767.577.6545,982
9/30/20147.687.847.607.8015,853
9/29/20147.567.896.607.6649,968
9/26/20147.807.847.757.7623,290
9/25/20147.857.887.777.7812,794
9/24/20147.867.897.767.8717,243
9/23/20147.837.937.767.8611,198
9/22/20147.878.007.747.9026,868
9/19/20147.857.967.727.9692,241
9/18/20147.797.847.617.8418,593
9/17/20147.807.847.727.7423,022
9/16/20147.897.897.757.8328,114
9/15/20147.827.947.707.8117,155
9/12/20147.907.907.697.8222,036
9/11/20147.908.027.907.9316,332
9/10/20148.068.067.907.9421,870
9/9/20148.088.148.068.066,354
9/8/20148.128.148.068.085,988
9/5/20148.088.168.018.087,696
9/4/20148.168.168.048.1210,589
9/3/20148.168.168.038.158,912
9/2/20148.228.238.138.2023,037
8/29/20148.158.238.118.1633,700
8/28/20148.028.167.928.1521,947
8/27/20148.058.088.018.0624,455
8/26/20148.118.128.058.1023,776
8/25/20148.198.198.058.1612,251
8/22/20148.078.148.058.1114,324
8/21/20148.078.147.948.0213,170
8/20/20148.038.057.957.995,126
8/19/20148.138.147.908.0345,751
8/18/20148.238.238.118.1219,789
8/15/20148.238.238.138.1511,976
8/14/20148.308.338.138.1416,703
8/13/20148.258.458.228.3043,932
8/12/20148.058.237.978.2144,639
8/11/20147.948.057.898.0325,641
8/8/20147.977.977.847.9432,612
8/7/20147.917.937.817.9161,530
8/6/20147.917.957.817.837,127
8/5/20147.777.957.777.8516,343
8/4/20147.687.807.627.639,033
8/1/20147.887.887.537.585,724
7/31/20147.777.917.537.6813,332
7/30/20147.837.837.697.772,076
7/29/20147.847.957.717.7319,824
7/28/20147.907.967.747.878,546
7/25/20147.887.947.767.7912,948
7/24/20147.807.927.807.856,427
7/23/20147.787.827.557.7921,098
7/22/20147.617.987.617.8128,148
7/21/20147.477.607.447.5915,661
7/18/20147.417.517.387.4852,842
7/17/20147.427.607.317.4611,648
7/16/20147.607.607.347.5824,164
7/15/20147.507.687.397.607,851
7/14/20147.787.806.887.6426,871
7/11/20147.797.817.717.7912,909
7/10/20147.737.937.737.8312,677
7/9/20147.767.897.757.764,816
7/8/20147.857.937.757.7514,835
7/7/20148.008.007.827.829,910
7/3/20147.768.087.768.0022,271
7/2/20147.998.137.727.8317,417
7/1/20147.838.087.837.9514,521
6/30/20148.078.077.687.8343,206
6/27/20147.608.037.558.0333,289
6/26/20147.567.797.517.5626,180
6/25/20147.477.907.347.9043,315
6/24/20147.487.547.307.4746,295
6/23/20147.447.577.447.538,916
6/20/20147.487.657.207.5325,730
6/19/20147.637.697.517.647,167
6/18/20147.637.717.437.7024,143
6/17/20147.487.597.457.598,224
6/16/20147.627.757.377.5052,933
6/13/20147.677.707.607.6212,545
6/12/20147.527.637.507.567,437
6/11/20147.557.697.517.6911,230
6/10/20147.637.887.637.6318,938
6/9/20147.707.767.457.6546,025
6/6/20147.467.757.467.7530,854
6/5/20147.367.557.367.5467,751
  • Showing 1-100 of 383 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center