$6.24 +0.13 (%) Sotherly Hotels Inc - NASDAQ

Dec. 8, 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
12/8/20166.136.286.116.2495,967
12/7/20166.036.156.036.11270,616
12/6/20165.936.105.846.03112,151
12/5/20165.595.915.455.87139,850
12/2/20165.505.785.475.68189,634
12/1/20165.465.505.455.4846,827
11/30/20165.485.505.445.4917,259
11/29/20165.425.565.415.4835,795
11/28/20165.455.505.385.4634,099
11/25/20165.405.535.345.5016,792
11/23/20165.415.525.295.4134,274
11/22/20165.455.525.345.4088,042
11/21/20165.495.505.375.4831,669
11/18/20165.415.485.335.4637,866
11/17/20165.215.435.215.4234,656
11/16/20165.155.245.125.22102,763
11/15/20165.135.205.125.15177,002
11/14/20165.035.134.965.0970,883
11/11/20165.045.044.955.0010,710
11/10/20165.005.114.815.0377,634
11/9/20165.005.004.674.97127,576
11/8/20164.704.934.654.84107,947
11/7/20164.784.924.754.86106,431
11/4/20164.794.854.774.7931,985
11/3/20164.874.924.754.8035,557
11/2/20164.934.934.814.8147,219
11/1/20164.924.944.884.9145,832
10/31/20164.914.984.914.9414,439
10/28/20164.954.954.924.929,081
10/27/20164.994.994.924.9515,761
10/26/20164.944.994.924.9923,649
10/25/20164.925.004.924.9917,407
10/24/20165.025.134.984.9943,144
10/21/20165.045.174.985.0232,904
10/20/20165.005.095.005.0436,679
10/19/20164.995.004.924.9732,237
10/18/20164.995.034.955.0047,031
10/17/20165.015.044.924.9437,250
10/14/20165.085.084.954.9757,468
10/13/20165.005.074.955.0150,096
10/12/20165.025.144.965.0021,150
10/11/20165.005.235.005.0069,576
10/10/20165.115.195.025.0550,489
10/7/20165.215.215.105.1027,025
10/6/20165.065.175.055.1656,086
10/5/20165.135.195.055.0844,506
10/4/20165.215.255.095.0964,963
10/3/20165.255.295.205.2514,998
9/30/20165.285.335.265.2811,192
9/29/20165.295.395.225.2833,737
9/28/20165.465.465.275.2740,582
9/27/20165.455.575.375.4528,359
9/26/20165.365.455.365.4321,611
9/23/20165.365.565.355.4328,148
9/22/20165.495.605.385.3916,144
9/21/20165.345.495.285.4351,993
9/20/20165.485.515.365.3716,320
9/19/20165.475.655.425.5022,121
9/16/20165.435.485.405.4830,580
9/15/20165.525.595.455.4930,668
9/14/20165.585.625.505.5421,963
9/13/20165.605.615.515.5736,880
9/12/20165.715.775.615.7218,400
9/9/20165.755.795.625.7143,958
9/8/20165.815.855.755.8123,417
9/7/20165.945.995.785.7816,382
9/6/20166.056.095.775.9431,071
9/2/20165.826.055.766.0575,597
9/1/20165.865.865.705.7519,486
8/31/20165.805.885.795.8515,073
8/30/20165.805.845.695.8427,799
8/29/20165.585.735.555.6833,536
8/26/20165.605.665.565.6231,220
8/25/20165.605.655.585.6126,601
8/24/20165.745.745.605.6328,656
8/23/20165.765.925.765.7713,910
8/22/20165.825.855.705.7621,741
8/19/20165.925.925.745.8663,925
8/18/20165.835.855.805.839,189
8/17/20165.865.865.675.7935,699
8/16/20165.985.995.865.8827,605
8/15/20165.896.095.816.0378,914
8/12/20165.875.905.795.8338,569
8/11/20165.835.905.805.8327,469
8/10/20165.875.985.755.8355,549
8/9/20166.126.125.695.90129,659
8/8/20165.956.075.956.0335,951
8/5/20165.996.005.915.9924,979
8/4/20166.106.105.946.0039,999
8/3/20166.046.135.976.0531,857
8/2/20166.166.206.026.0820,065
8/1/20166.136.216.026.1233,773
7/29/20166.256.256.006.0823,745
7/28/20166.056.295.996.1921,587
7/27/20166.096.276.006.0526,665
7/26/20166.286.356.076.1345,059
7/25/20166.276.356.156.2358,971
7/22/20166.206.296.146.2328,478
7/21/20166.286.286.136.1431,222
7/20/20166.156.256.136.2357,486
  • Showing 1-100 of 918 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center