Sotherly Hotels Inc (SOHON)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 18.76 | -0.02 | -0.11 | 18.8 | 18.8 | 18.7238 | 983 |
| 1720823700 | 18.78 | 0 | 0.00 | 18.78 | 18.78 | 18.78 | 0 |
| 1720737300 | 18.78 | 0.05 | 0.27 | 18.775 | 18.8 | 18.4677 | 2918 |
| 1720650900 | 18.73 | -0.4 | -2.07 | 18.73 | 18.73 | 18.73 | 212 |
| 1720564500 | 19.125 | 0 | 0.00 | 18.89 | 19.125 | 18.89 | 3 |
| 1720478100 | 19.125 | 0.34 | 1.78 | 18.72 | 19.125 | 18.72 | 1626 |
| 1720218900 | 18.79 | -0.11 | -0.58 | 18.8475 | 18.8475 | 18.79 | 1400 |
| 1720040640 | 18.8999 | 0.05 | 0.26 | 18.8999 | 18.8999 | 18.8999 | 150 |
| 1719959700 | 18.85 | 0.01 | 0.03 | 18.9 | 18.9 | 18.85 | 855 |
| 1719873300 | 18.8441 | -0.26 | -1.34 | 19 | 19 | 18.8441 | 751 |
| 1719614100 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1719527700 | 19.1 | 0 | 0.00 | 19.35 | 19.35 | 19.1 | 2440 |
| 1719441300 | 19.1 | -0.24 | -1.24 | 19.2 | 19.2 | 19.1 | 452 |
| 1719354900 | 19.34 | -0.43 | -2.18 | 19.5 | 19.7089 | 19.34 | 448 |
| 1719268500 | 19.77 | 0 | 0.00 | 19.46 | 19.77 | 19.15 | 187 |
| 1719009300 | 19.77 | 0.02 | 0.10 | 19.47 | 19.77 | 19.44 | 371 |
| 1718922900 | 19.75 | 0.53 | 2.76 | 19.06 | 19.75 | 19.06 | 609 |
| 1718750100 | 19.22 | 0.01 | 0.05 | 19.35 | 19.645 | 19.21 | 742 |
| 1718663700 | 19.21 | -0.01 | -0.05 | 19.2 | 19.8936 | 19.06 | 4676 |
| 1718404500 | 19.22 | 0.02 | 0.10 | 19.43 | 19.65 | 19.2 | 4116 |
| 1718318100 | 19.2 | -0.03 | -0.15 | 19.2 | 19.3 | 19.2 | 1200 |
| 1718231700 | 19.2296 | -0.17 | -0.88 | 19.21 | 19.4445 | 19.2 | 4507 |
| 1718145300 | 19.4 | 0.16 | 0.83 | 19.36 | 19.4 | 19.25 | 1275 |
| 1718058900 | 19.24 | 0.15 | 0.79 | 19.25 | 19.25 | 19.24 | 474 |
| 1717799700 | 19.09 | -0.41 | -2.10 | 19.4 | 19.5142 | 19.09 | 1696 |
| 1717713300 | 19.5 | -0.6 | -2.99 | 19.64 | 19.64 | 19.3901 | 457 |
| 1717626900 | 20.1 | 0.2 | 1.01 | 19.3 | 20.5983 | 19.27 | 644 |
| 1717540500 | 19.9 | 0 | 0.00 | 19.72 | 19.9 | 19.72 | 197 |
| 1717454100 | 19.9 | 0.19 | 0.96 | 19.7 | 19.9 | 19.552 | 2513 |
| 1717194900 | 19.71 | -0.04 | -0.20 | 19.7 | 19.71 | 19.54 | 1595 |
| 1717108500 | 19.75 | 0 | 0.00 | 19.7163 | 20.67 | 19.7 | 2437 |
| 1717022100 | 19.75 | -0.17 | -0.85 | 19.95 | 20.02 | 19.72 | 2328 |
| 1716935700 | 19.92 | 0 | 0.00 | 19.92 | 19.92 | 19.92 | 1 |
| 1716590100 | 19.92 | 0 | 0.00 | 19.95 | 19.95 | 19.92 | 10 |
| 1716503700 | 19.92 | -0.28 | -1.39 | 19.92 | 19.92 | 19.92 | 155 |
| 1716417300 | 20.2 | 0.09 | 0.45 | 19.95 | 20.2 | 19.61 | 374 |
| 1716330900 | 20.1102 | 0.03 | 0.15 | 19.97 | 20.1102 | 19.97 | 501 |
| 1716244500 | 20.08 | 0.38 | 1.93 | 20.08 | 20.09 | 19.91 | 2549 |
| 1715985300 | 19.7 | -0.3 | -1.50 | 19.89 | 19.89 | 19.7 | 477 |
| 1715898900 | 20 | 0.03 | 0.15 | 20.12 | 20.12 | 19.99 | 595 |
| 1715812500 | 19.97 | 0 | 0.00 | 19.97 | 20 | 19.97 | 1320 |
| 1715726100 | 19.97 | 0.12 | 0.60 | 20.04 | 20.04 | 19.69 | 1498 |
| 1715639700 | 19.85 | -0.06 | -0.28 | 19.85 | 20.1 | 19.85 | 1613 |
| 1715380500 | 19.9065 | 0.31 | 1.56 | 19.57 | 19.9065 | 19.57 | 1468 |
| 1715294100 | 19.6 | 0 | 0.00 | 18.8 | 19.65 | 18.8 | 3672 |
| 1715207700 | 19.6 | -0.23 | -1.13 | 19.9447 | 19.9447 | 19.52 | 88234 |
| 1715121300 | 19.825 | -0.18 | -0.88 | 20.09 | 20.09 | 19.825 | 199 |
| 1715034900 | 20 | 0.01 | 0.05 | 20 | 20.1 | 19.99 | 4434 |
| 1714775700 | 19.99 | 0.39 | 1.99 | 19.6 | 20 | 19.6 | 2003 |
| 1714689300 | 19.6 | 0.2 | 1.03 | 19.275 | 19.61 | 19.275 | 3659 |
| 1714602900 | 19.4 | 0.15 | 0.80 | 19.488 | 19.49 | 19.15 | 3337 |
| 1714516500 | 19.2456 | 0 | 0.00 | 19.2 | 19.2456 | 19.2 | 1255 |
| 1714430100 | 19.245 | 0 | 0.00 | 19.29 | 19.29 | 19.245 | 1 |
| 1714170900 | 19.245 | 0 | 0.00 | 19.245 | 19.245 | 19.245 | 0 |
| 1714084500 | 19.245 | -0.13 | -0.65 | 19.06 | 19.245 | 19.01 | 2394 |
| 1713998100 | 19.37 | 0.33 | 1.73 | 18.87 | 19.47 | 18.85 | 1603 |
| 1713911700 | 19.04 | 0.23 | 1.22 | 19.01 | 19.04 | 18.97 | 3470 |
| 1713825300 | 18.81 | 0 | 0.00 | 18.63 | 18.81 | 18.63 | 12 |
| 1713566100 | 18.81 | -0.19 | -1.00 | 18.75 | 19.095 | 18.7 | 1903 |
| 1713479700 | 19 | 0 | 0.00 | 19.002 | 19.002 | 19 | 300 |
| 1713393300 | 19 | 0 | 0.00 | 18.8 | 19 | 18.8 | 2060 |
| 1713306900 | 19 | 0 | 0.00 | 18.98 | 19 | 18.98 | 144 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
