$5.03 +0.02 (%) Sotherly Hotels Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SOHO historical data

Date Open High Low Close Volume
5/27/20165.065.075.025.0374,740
5/26/20165.035.045.005.0135,366
5/25/20165.175.175.025.0223,161
5/24/20165.175.275.035.0525,657
5/23/20165.065.095.025.0820,871
5/20/20165.095.095.015.0311,821
5/19/20165.105.115.015.0928,456
5/18/20165.315.315.095.1423,265
5/17/20165.405.425.255.3114,613
5/16/20165.435.455.275.4363,645
5/13/20165.515.535.405.4610,232
5/12/20165.575.575.445.489,616
5/11/20166.006.005.475.5722,239
5/10/20165.585.995.485.7030,925
5/9/20165.485.565.485.552,106
5/6/20165.525.585.425.4925,802
5/5/20165.485.585.415.5634,231
5/4/20165.495.505.475.4726,965
5/3/20165.505.505.435.4611,967
5/2/20165.375.625.355.5246,638
4/29/20165.395.445.285.3276,219
4/28/20165.045.405.045.3556,041
4/27/20165.105.105.055.1039,845
4/26/20165.075.105.065.087,767
4/25/20165.125.125.055.0912,454
4/22/20165.125.145.055.1031,686
4/21/20165.085.195.065.1136,835
4/20/20165.085.125.015.1022,938
4/19/20165.065.145.065.0917,628
4/18/20165.155.165.065.0618,241
4/15/20165.085.135.035.1129,664
4/14/20165.065.105.015.0718,256
4/13/20165.105.125.065.0920,127
4/12/20165.105.145.055.1333,910
4/11/20165.135.235.055.0745,941
4/8/20165.125.245.045.0747,186
4/7/20165.025.115.025.0811,546
4/6/20165.105.105.025.0769,506
4/5/20165.165.165.025.0977,982
4/4/20165.135.195.085.1455,886
4/1/20165.085.245.065.1220,198
3/31/20165.215.245.125.1436,728
3/30/20165.265.285.195.2218,157
3/29/20165.165.275.165.2414,042
3/28/20165.215.215.175.2019,371
3/24/20165.155.295.155.2316,073
3/23/20165.215.215.155.177,392
3/22/20165.325.325.215.2513,537
3/21/20165.435.455.325.3513,765
3/18/20165.265.455.265.4428,646
3/17/20165.285.325.215.3015,482
3/16/20165.275.275.205.265,075
3/15/20165.255.355.195.2319,939
3/14/20165.305.365.225.2921,995
3/11/20165.225.415.195.3419,686
3/10/20165.315.315.215.319,044
3/9/20165.255.335.155.3114,103
3/8/20165.325.325.175.1819,102
3/7/20165.585.585.255.2750,950
3/4/20165.425.635.395.5625,489
3/3/20165.585.585.435.4621,939
3/2/20165.495.715.465.5413,744
3/1/20165.445.485.395.4210,628
2/29/20165.505.565.445.448,959
2/26/20165.725.725.505.5516,520
2/25/20165.285.715.225.6616,052
2/24/20165.255.345.155.2639,596
2/23/20165.335.745.175.3922,249
2/22/20165.425.485.245.3312,682
2/19/20165.585.585.305.3110,015
2/18/20165.175.435.175.4127,666
2/17/20165.165.315.135.2324,756
2/16/20165.045.275.045.166,754
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
  • Showing 1-100 of 783 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center