Skip to main content
Sotherly Hotels Inc. (SOHO)
NASDAQ: SOHO · Real-Time Price · USD
2.175
-0.005 (-0.23%)
Dec 5, 2025, 4:00 PM EST - Market closed

Sotherly Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.172.192.172.182.18-0.23%59,092
Dec 4, 20252.172.182.172.182.180.46%38,338
Dec 3, 20252.182.192.172.172.17-0.46%113,386
Dec 2, 20252.172.182.172.182.180.93%70,151
Dec 1, 20252.162.172.162.162.16-19,136
Nov 28, 20252.172.182.162.162.16-11,358
Nov 26, 20252.172.182.162.162.16-0.46%60,879
Nov 25, 20252.162.182.162.172.17-20,605
Nov 24, 20252.152.172.152.172.170.23%38,692
Nov 21, 20252.162.172.152.172.170.70%76,043
Nov 20, 20252.152.172.152.152.15-0.46%79,657
Nov 19, 20252.162.162.152.162.16-151,106
Nov 18, 20252.152.162.152.162.160.23%172,880
Nov 17, 20252.162.172.152.162.16-0.23%566,090
Nov 14, 20252.162.182.152.162.16-630,778
Nov 13, 20252.152.172.152.162.160.47%158,071
Nov 12, 20252.152.172.152.152.15-0.46%349,109
Nov 11, 20252.162.162.152.162.16-172,914
Nov 10, 20252.152.172.152.162.160.28%541,293
Nov 7, 20252.152.172.152.152.150.19%280,727
Nov 6, 20252.142.182.142.152.150.47%424,659
Nov 5, 20252.152.162.142.142.14-0.47%596,310
Nov 4, 20252.142.152.142.152.150.94%120,481
Nov 3, 20252.122.152.122.132.130.47%601,186
Oct 31, 20252.122.132.122.122.12-293,604
Oct 30, 20252.122.132.122.122.12-0.47%407,010
Oct 29, 20252.142.142.112.132.13-0.47%1,110,251
Oct 28, 20252.142.152.132.142.14-0.47%1,206,658
Oct 27, 20252.132.152.122.152.15141.49%10,532,651
Oct 24, 20250.900.920.880.890.89-3.42%16,226
Oct 23, 20250.870.940.870.920.925.44%70,138
Oct 22, 20250.870.900.870.870.87-1.20%25,152
Oct 21, 20250.870.920.870.880.881.24%98,710
Oct 20, 20250.870.910.870.870.87-1.55%43,980
Oct 17, 20250.890.930.870.890.89-0.33%84,628
Oct 16, 20250.910.930.870.890.89-2.17%60,711
Oct 15, 20250.930.950.900.910.91-4.13%27,943
Oct 14, 20250.870.960.870.950.957.17%132,530
Oct 13, 20250.840.890.830.890.8911.89%338,704
Oct 10, 20250.800.830.790.790.79-1.63%83,258
Oct 9, 20250.820.820.790.810.811.37%9,697
Oct 8, 20250.810.810.790.790.79-2.60%95,424
Oct 7, 20250.810.840.810.820.82-2.78%12,588
Oct 6, 20250.810.840.810.840.842.61%14,729
Oct 3, 20250.850.850.800.820.82-1.52%38,506
Oct 2, 20250.800.850.790.830.832.48%137,728
Oct 1, 20250.810.830.780.810.811.24%89,356
Sep 30, 20250.790.820.790.800.800.70%72,047
Sep 29, 20250.800.820.790.790.79-1.96%45,207
Sep 26, 20250.780.850.780.810.813.22%52,064
Sep 25, 20250.830.870.780.790.79-7.05%74,085
Sep 24, 20250.830.870.830.840.84-1.76%102,476
Sep 23, 20250.850.870.830.860.86-1.86%69,377
Sep 22, 20250.961.000.800.880.88-8.76%321,841
Sep 19, 20250.951.190.890.960.964.40%2,246,729
Sep 18, 20250.841.000.830.920.929.31%715,977
Sep 17, 20250.820.890.820.840.84-2.20%2,044,770
Sep 16, 20250.880.960.820.860.86-4.38%313,005
Sep 15, 20250.870.920.820.900.903.44%2,491,600
Sep 12, 20250.790.890.790.870.8710.01%265,122
Sep 11, 20250.780.820.780.790.791.28%13,343
Sep 10, 20250.760.800.750.780.78-3.62%81,331
Sep 9, 20250.810.840.800.810.811.20%9,296
Sep 8, 20250.830.850.790.800.80-3.72%56,247
Sep 5, 20250.830.840.830.830.83-1.00%12,850
Sep 4, 20250.800.840.800.840.842.39%42,631
Sep 3, 20250.760.850.750.820.8211.25%57,419
Sep 2, 20250.730.740.730.740.741.33%15,862
Aug 29, 20250.710.730.710.730.730.96%57,771
Aug 28, 20250.730.750.710.720.720.04%70,273
Aug 27, 20250.740.780.700.720.721.72%48,030
Aug 26, 20250.720.740.680.710.71-4.27%148,850
Aug 25, 20250.740.780.720.740.74-3.08%98,080
Aug 22, 20250.720.770.720.760.764.48%185,122
Aug 21, 20250.740.790.710.730.732.70%29,661
Aug 20, 20250.730.770.710.710.71-2.59%10,378
Aug 19, 20250.750.780.710.730.73-2.94%41,385
Aug 18, 20250.800.880.750.750.75-5.41%354,911
Aug 15, 20250.820.850.790.800.80-3.01%24,729
Aug 14, 20250.800.820.790.820.82-0.18%22,659
Aug 13, 20250.820.830.780.820.822.64%35,481
Aug 12, 20250.780.820.780.800.801.28%38,219
Aug 11, 20250.800.810.790.790.79-2.53%52,604
Aug 8, 20250.810.840.810.810.81-1.15%17,826
Aug 7, 20250.810.820.800.820.820.48%30,364
Aug 6, 20250.820.840.810.820.82-2.85%20,560
Aug 5, 20250.850.850.820.840.84-1.19%25,151
Aug 4, 20250.870.870.850.850.85-2.20%9,257
Aug 1, 20250.880.880.870.870.87-1.22%31,430
Jul 31, 20250.850.880.850.880.883.32%8,920
Jul 30, 20250.900.900.850.850.85-4.31%15,681
Jul 29, 20250.850.890.850.890.894.22%2,497
Jul 28, 20250.880.890.840.850.85-2.69%30,168
Jul 25, 20250.890.890.860.880.880.83%19,462
Jul 24, 20250.880.880.870.870.87-0.50%2,811
Jul 23, 20250.890.890.870.870.870.19%11,485
Jul 22, 20250.960.960.870.870.87-1.47%22,975
Jul 21, 20250.870.950.860.890.89-1.54%16,193
Jul 18, 20250.840.900.840.900.903.45%11,725
Jul 17, 20250.880.910.850.870.87-0.87%22,125