$7.69 -0.06 (%) Sotherly Hotels Inc - NASDAQ

Jan. 23, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SOHO historical data

Date Open High Low Close Volume
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
12/29/20147.607.657.397.5622,665
12/26/20147.507.607.257.5543,493
12/24/20147.597.607.067.4610,598
12/23/20147.547.597.317.4843,634
12/22/20147.607.637.357.5024,284
12/19/20147.537.657.087.6556,114
12/18/20147.157.437.157.3457,350
12/17/20147.087.657.087.2350,482
12/16/20147.157.437.127.1322,451
12/15/20147.477.627.057.1261,546
12/12/20147.547.657.487.4822,208
12/11/20147.407.667.367.6315,761
12/10/20147.327.457.307.4021,287
12/9/20147.237.437.217.4211,923
12/8/20147.277.377.217.3042,595
12/5/20147.337.347.207.348,456
12/4/20147.207.367.107.1386,034
12/3/20147.357.467.287.3550,308
12/2/20147.337.597.337.405,449
12/1/20147.557.557.277.2972,148
11/28/20147.467.597.467.4711,229
11/26/20147.507.597.457.4923,807
11/25/20147.507.587.457.4842,862
11/24/20147.647.707.457.4653,549
11/21/20147.747.817.607.6615,394
11/20/20147.507.717.507.6238,019
11/19/20147.387.657.387.4442,238
11/18/20147.477.507.257.4231,716
11/17/20147.537.637.457.4973,632
11/14/20147.637.637.547.5713,236
11/13/20147.687.737.557.6393,993
11/12/20147.707.737.657.6822,713
11/11/20147.727.827.707.7127,825
11/10/20147.797.797.517.7250,627
11/7/20147.897.927.827.8314,854
11/6/20147.937.957.927.921,516
11/5/20147.988.077.827.9411,174
11/4/20147.758.107.597.9133,703
11/3/20147.857.867.787.8224,421
10/31/20147.957.957.727.8518,153
10/30/20147.867.867.707.8530,526
10/29/20147.787.977.787.9013,957
10/28/20147.827.947.717.9317,931
10/27/20147.887.957.807.8215,497
10/24/20147.847.947.817.8531,978
10/23/20147.807.907.807.8327,915
10/22/20147.807.907.787.7837,929
10/21/20147.747.847.747.8425,394
10/20/20147.607.797.607.7545,918
10/17/20147.687.687.427.5711,449
10/16/20147.387.557.387.554,415
10/15/20147.427.627.307.4537,777
10/14/20147.597.637.337.4357,365
10/13/20147.607.687.537.5925,165
10/10/20147.587.607.497.5411,842
10/9/20147.607.607.537.5912,696
10/8/20147.547.607.467.6027,475
10/7/20147.577.577.317.5319,410
10/6/20147.657.787.487.5073,153
10/3/20147.757.867.557.7135,809
10/2/20147.847.897.667.759,757
10/1/20147.767.767.577.6545,982
9/30/20147.687.847.607.8015,853
9/29/20147.567.896.607.6649,968
9/26/20147.807.847.757.7623,290
9/25/20147.857.887.777.7812,794
9/24/20147.867.897.767.8717,243
9/23/20147.837.937.767.8611,198
9/22/20147.878.007.747.9026,868
9/19/20147.857.967.727.9692,241
9/18/20147.797.847.617.8418,593
9/17/20147.807.847.727.7423,022
9/16/20147.897.897.757.8328,114
9/15/20147.827.947.707.8117,155
9/12/20147.907.907.697.8222,036
9/11/20147.908.027.907.9316,332
9/10/20148.068.067.907.9421,870
9/9/20148.088.148.068.066,354
9/8/20148.128.148.068.085,988
9/5/20148.088.168.018.087,696
9/4/20148.168.168.048.1210,589
9/3/20148.168.168.038.158,912
9/2/20148.228.238.138.2023,037
  • Showing 1-100 of 444 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center