$8.20 +0.11 (%) Sotherly Hotels Inc - NASDAQ

May. 22, 2015 | 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
5/22/20158.168.208.118.208,174
5/21/20158.198.348.088.099,122
5/20/20158.268.268.008.0925,448
5/19/20158.208.328.208.267,590
5/18/20158.258.338.258.2825,529
5/15/20158.288.358.288.3367,188
5/14/20158.408.428.228.2911,370
5/13/20158.238.428.158.199,637
5/12/20158.258.257.938.2122,333
5/11/20158.008.097.787.898,121
5/8/20157.978.057.978.0010,297
5/7/20158.148.147.858.0821,988
5/6/20158.108.218.098.185,962
5/5/20158.258.258.088.1312,452
5/4/20158.158.258.128.257,897
5/1/20158.328.328.148.2010,120
4/30/20158.258.358.128.2439,746
4/29/20158.258.408.258.2624,128
4/28/20158.298.308.218.2420,114
4/27/20158.238.408.148.1436,462
4/24/20158.058.178.018.1732,676
4/23/20157.908.057.908.0053,708
4/22/20157.888.007.807.97109,715
4/21/20157.737.957.737.8641,241
4/20/20157.647.757.647.6829,517
4/17/20157.657.757.567.5826,338
4/16/20157.687.757.677.7315,593
4/15/20157.707.727.567.7032,757
4/14/20157.607.667.587.6634,368
4/13/20157.687.687.537.6024,880
4/10/20157.657.657.507.6326,232
4/9/20157.637.727.567.6020,495
4/8/20157.727.727.607.6511,516
4/7/20157.757.767.567.6634,329
4/6/20157.677.777.497.7030,042
4/2/20157.737.747.607.746,618
4/1/20157.617.757.597.7215,581
3/31/20157.547.657.517.6134,032
3/30/20157.587.687.507.6237,635
3/27/20157.587.627.547.5413,168
3/26/20157.667.727.537.5836,088
3/25/20157.607.747.467.7437,851
3/24/20157.657.657.587.609,286
3/23/20157.687.747.617.679,271
3/20/20157.627.777.567.7324,823
3/19/20157.577.737.557.5515,928
3/18/20157.247.777.197.7425,088
3/17/20157.717.757.457.6615,281
3/16/20157.807.807.617.7422,215
3/13/20157.687.807.507.8016,628
3/12/20157.557.757.557.7555,076
3/11/20157.457.567.417.5358,772
3/10/20157.497.547.447.5414,957
3/9/20157.497.517.457.5016,869
3/6/20157.557.567.407.5550,480
3/5/20157.627.627.567.6016,055
3/4/20157.597.627.557.6014,188
3/3/20157.577.667.517.6331,705
3/2/20157.607.697.577.5931,219
2/27/20157.627.657.597.606,141
2/26/20157.587.707.567.65135,868
2/25/20157.317.607.317.5721,364
2/24/20157.257.537.257.4262,784
2/23/20157.477.537.257.2534,554
2/20/20157.337.457.337.4424,947
2/19/20157.337.407.297.3919,311
2/18/20157.377.387.297.3314,215
2/17/20157.527.557.357.4137,462
2/13/20157.447.747.357.6041,321
2/12/20157.367.517.297.4535,854
2/11/20157.177.807.167.3854,746
2/10/20157.117.177.077.1637,139
2/9/20157.147.207.067.1487,980
2/6/20157.207.297.207.2121,413
2/5/20157.277.467.227.2535,293
2/4/20157.297.497.217.2826,895
2/3/20157.307.487.297.3551,611
2/2/20157.467.467.207.2939,893
1/30/20157.447.457.257.3862,124
1/29/20157.627.627.347.3799,661
1/28/20157.637.657.557.5544,372
1/27/20157.597.707.527.6727,216
1/26/20157.677.787.587.6325,674
1/23/20157.657.697.537.6927,971
1/22/20157.877.877.697.7521,909
1/21/20157.807.877.687.8275,602
1/20/20157.697.847.637.7449,363
1/16/20157.457.707.407.6015,683
1/15/20157.347.637.337.5225,841
1/14/20157.557.697.267.3849,537
1/13/20157.327.717.327.7035,167
1/12/20157.707.707.387.5924,020
1/9/20157.227.677.197.4942,222
1/8/20157.197.387.197.2951,699
1/7/20157.287.437.187.3885,687
1/6/20157.317.547.257.2668,950
1/5/20157.517.617.337.3535,093
1/2/20157.647.647.267.6048,449
12/31/20147.487.557.437.5021,918
12/30/20147.527.607.397.4860,778
  • Showing 1-100 of 527 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center