$5.84 +0.16 (%) Sotherly Hotels Inc - NASDAQ

Aug. 30, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SOHO historical data

Date Open High Low Close Volume
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
7/19/20166.126.156.066.1325,398
7/18/20166.176.196.056.1224,906
7/15/20166.106.226.046.1251,067
7/14/20166.246.255.996.0784,410
7/13/20166.066.225.916.13136,585
7/12/20165.826.105.795.97125,508
7/11/20165.745.895.705.7641,885
7/8/20165.605.715.605.6941,156
7/7/20165.525.605.495.5423,126
7/6/20165.555.695.505.5437,939
7/5/20165.675.725.515.6028,476
7/1/20165.685.725.605.6423,268
6/30/20165.515.845.515.6450,462
6/29/20165.455.605.385.5885,839
6/28/20165.395.405.235.3747,406
6/27/20165.265.405.135.2259,120
6/24/20165.325.525.265.30104,557
6/23/20165.465.585.385.4171,870
6/22/20165.585.585.365.39118,960
6/21/20165.335.505.315.4280,190
6/20/20165.215.355.215.2732,422
6/17/20165.175.255.075.1732,848
6/16/20165.165.235.125.2014,038
6/15/20165.085.215.085.1626,147
6/14/20165.045.085.045.0532,342
6/13/20165.135.275.105.1028,984
6/10/20165.235.295.125.1939,886
6/9/20165.435.435.175.1954,884
6/8/20165.305.475.215.4125,251
6/7/20165.375.455.235.2631,882
6/6/20165.235.755.235.3597,728
6/3/20165.195.245.105.1824,208
6/2/20165.135.205.065.1121,971
6/1/20165.145.255.065.1023,666
5/31/20165.095.255.035.1252,915
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
  • Showing 1-100 of 847 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center