$5.03 +0.06 (%) Sotherly Hotels Inc - NASDAQ

Feb. 12, 2016 | 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
2/12/20165.265.264.935.038,708
2/11/20165.015.344.844.9722,065
2/10/20165.035.235.035.065,152
2/9/20165.105.345.005.0817,363
2/8/20165.215.385.035.1611,519
2/5/20165.515.515.145.2911,235
2/4/20165.325.555.215.3319,922
2/3/20165.325.405.015.3117,033
2/2/20165.345.455.245.298,187
2/1/20165.245.495.205.4017,603
1/29/20165.225.485.185.2526,725
1/28/20165.105.264.905.0258,996
1/27/20165.215.214.925.0427,036
1/26/20165.395.575.175.1721,348
1/25/20165.305.305.165.2312,413
1/22/20165.355.455.255.3456,412
1/21/20165.475.615.045.2550,495
1/20/20165.185.444.595.3476,151
1/19/20165.695.695.265.2949,400
1/15/20165.545.575.365.5424,124
1/14/20165.285.915.145.6242,254
1/13/20165.855.925.345.3937,901
1/12/20166.056.055.665.8053,550
1/11/20166.156.415.875.9644,605
1/8/20166.016.296.016.1019,661
1/7/20166.246.245.996.0820,511
1/6/20166.236.256.106.1812,599
1/5/20166.086.346.086.2122,212
1/4/20166.166.595.916.1031,961
12/31/20156.326.336.016.1644,995
12/30/20156.286.386.146.2840,458
12/29/20156.036.305.926.1275,906
12/28/20156.206.345.956.0537,442
12/24/20156.406.406.206.2812,732
12/23/20156.416.506.276.4011,954
12/22/20156.466.556.306.3334,830
12/21/20156.286.656.086.3848,309
12/18/20156.516.706.246.3355,032
12/17/20156.356.566.356.5317,222
12/16/20156.026.476.026.3020,831
12/15/20156.166.405.986.3046,914
12/14/20155.906.265.786.0790,283
12/11/20156.136.236.046.0941,619
12/10/20156.096.406.026.2231,222
12/9/20155.956.215.956.1330,767
12/8/20156.086.125.966.0249,981
12/7/20155.946.025.796.0233,074
12/4/20156.076.125.966.0353,337
12/3/20156.046.155.926.0131,950
12/2/20156.106.155.906.0877,305
12/1/20156.236.366.026.1371,236
11/30/20156.406.406.166.2023,608
11/27/20156.326.476.326.408,792
11/25/20156.376.406.326.3413,119
11/24/20156.356.406.306.3243,643
11/23/20156.326.416.186.4112,394
11/20/20156.206.406.206.3219,309
11/19/20156.286.456.166.2149,762
11/18/20156.106.286.036.2175,529
11/17/20156.366.426.006.2422,586
11/16/20156.476.485.996.3127,582
11/13/20156.186.496.006.37109,682
11/12/20156.016.496.006.2136,053
11/11/20156.006.335.986.1635,427
11/10/20155.005.854.505.7779,015
11/9/20155.785.835.755.8043,313
11/6/20155.935.965.815.8414,518
11/5/20155.905.995.855.969,800
11/4/20155.996.005.855.9567,298
11/3/20156.106.175.975.9924,528
11/2/20155.936.145.926.0634,566
10/30/20156.026.465.845.9365,576
10/29/20156.116.115.936.0626,698
10/28/20156.006.206.006.0931,990
10/27/20156.286.286.006.0042,207
10/26/20156.336.376.006.2052,823
10/23/20156.546.546.296.3133,929
10/22/20156.416.726.226.5533,372
10/21/20156.566.576.356.4428,677
10/20/20156.656.696.586.599,371
10/19/20156.596.736.546.6125,431
10/16/20156.616.696.556.6517,167
10/15/20156.526.676.366.6522,338
10/14/20156.526.706.526.628,907
10/13/20156.576.736.496.5514,398
10/12/20156.636.666.526.6215,374
10/9/20156.586.626.346.6025,861
10/8/20156.716.766.506.5270,899
10/7/20156.646.946.576.6961,221
10/6/20156.696.826.576.6224,558
10/5/20156.726.846.456.64126,636
10/2/20156.556.756.516.7418,889
10/1/20156.766.766.506.6515,240
9/30/20157.067.066.506.8043,200
9/29/20156.546.756.386.7518,813
9/28/20156.626.676.316.5337,976
9/25/20156.806.996.576.6931,218
9/24/20156.816.846.566.7633,850
9/23/20156.817.006.816.8712,559
9/22/20156.947.046.616.8630,167
  • Showing 1-100 of 710 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center