$7.21 +0.01 (%) Sotherly Hotels Inc - NASDAQ

Jul. 28, 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
7/27/20157.027.247.017.2089,083
7/24/20157.217.257.037.0771,383
7/23/20157.237.367.107.1143,744
7/22/20157.317.497.257.2784,640
7/21/20157.627.637.227.2385,553
7/20/20157.307.557.257.3875,838
7/17/20157.247.307.227.2965,807
7/16/20157.187.247.127.2343,552
7/15/20157.187.277.167.1692,537
7/14/20157.247.297.107.1254,490
7/13/20157.207.307.107.2196,902
7/10/20157.377.377.217.2384,327
7/9/20157.237.357.207.2868,380
7/8/20157.167.257.127.1631,659
7/7/20157.257.257.087.2594,408
7/6/20157.237.407.167.2871,887
7/2/20157.167.307.167.2341,950
7/1/20157.097.157.037.1192,487
6/30/20157.087.147.037.0788,144
6/29/20156.957.116.947.08225,791
6/26/20156.957.106.956.95982,075
6/25/20157.517.747.087.11139,631
6/24/20157.777.787.507.5765,287
6/23/20157.908.147.757.8453,006
6/22/20158.258.257.907.9143,261
6/19/20158.418.418.258.259,297
6/18/20158.718.718.428.421,395
6/17/20158.658.658.418.415,582
6/16/20158.228.588.228.4753,418
6/15/20158.258.268.228.234,639
6/12/20158.208.268.168.2512,479
6/11/20158.148.358.148.196,529
6/10/20158.048.318.048.1611,155
6/9/20158.028.208.018.0610,007
6/8/20158.118.148.008.0012,922
6/5/20158.108.178.108.1336,449
6/4/20158.108.148.108.1232,879
6/3/20158.018.158.018.1266,391
6/2/20158.108.108.058.054,781
6/1/20158.058.108.008.1019,288
5/29/20158.048.068.008.0519,971
5/28/20158.108.108.048.0627,147
5/27/20158.078.348.058.1019,268
5/26/20158.208.208.008.0052,768
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
  • Showing 1-100 of 571 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!