-
5 DAY PERFORMANCE
+1.99% -
1 MONTH PERFORMANCE
-27.74% -
3 MONTH PERFORMANCE
-20.80% -
6 MONTH PERFORMANCE
-29.79% -
YEAR-TO-DATE PERFORMANCE
-33.56% -
1 YEAR PERFORMANCE
-35.29%
Sotherly Hotels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/25/2024 | $0.99 | $0.99 (0%) | $0.99 | $0.99 | 7,405 | |
| 11/22/2024 | $1.03 | $1.01 (-1.94%) | $1.03 | $0.99 | 35,970 | $19.63 M |
| 11/21/2024 | $0.97 | $1.01 (4.12%) | $1.01 | $0.97 | 74,200 | $19.63 M |
| 11/20/2024 | $1.01 | $0.97 (-3.89%) | $1.01 | $0.97 | 103,170 | $18.86 M |
| 11/19/2024 | $1.04 | $1.01 (-2.88%) | $1.09 | $1.01 | 77,939 | $19.63 M |
| 11/18/2024 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.03 | 71,001 | $20.21 M |
| 11/15/2024 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.04 | 79,850 | $20.41 M |
| 11/14/2024 | $1.05 | $1.09 (3.81%) | $1.10 | $1.02 | 100,050 | $21.18 M |
| 11/13/2024 | $1.15 | $1.06 (-7.83%) | $1.16 | $1.05 | 215,624 | $20.60 M |
| 11/12/2024 | $1.20 | $1.16 (-3.33%) | $1.23 | $1.15 | 109,214 | $22.54 M |
| 11/11/2024 | $1.22 | $1.22 (0%) | $1.26 | $1.20 | 155,631 | $23.71 M |
| 11/08/2024 | $1.24 | $1.26 (1.61%) | $1.28 | $1.24 | 37,300 | $44.74 M |
| 11/07/2024 | $1.20 | $1.28 (6.67%) | $1.30 | $1.19 | 142,000 | $45.45 M |
| 11/06/2024 | $1.26 | $1.25 (-0.79%) | $1.28 | $1.22 | 92,000 | $44.39 M |
| 11/05/2024 | $1.23 | $1.22 (-0.81%) | $1.25 | $1.21 | 87,246 | $43.32 M |
| 11/04/2024 | $1.44 | $1.25 (-13.19%) | $1.45 | $1.22 | 230,243 | $44.39 M |
| 11/01/2024 | $1.32 | $1.45 (9.85%) | $1.49 | $1.28 | 341,563 | $51.49 M |
| 10/31/2024 | $1.25 | $1.21 (-3.2%) | $1.27 | $1.20 | 73,112 | $42.97 M |
| 10/30/2024 | $1.26 | $1.25 (-0.79%) | $1.29 | $1.25 | 43,179 | $44.39 M |
| 10/29/2024 | $1.35 | $1.28 (-5.19%) | $1.35 | $1.27 | 230,300 | $45.45 M |
| 10/28/2024 | $1.37 | $1.39 (1.46%) | $1.42 | $1.34 | 87,833 | $49.36 M |
| 10/25/2024 | $1.47 | $1.37 (-6.8%) | $1.47 | $1.36 | 45,782 | $48.65 M |
| 10/24/2024 | $1.41 | $1.37 (-2.84%) | $1.54 | $1.36 | 246,100 | $48.65 M |
| 10/23/2024 | $1.29 | $1.40 (8.53%) | $1.41 | $1.27 | 202,218 | $49.71 M |
| 10/22/2024 | $1.25 | $1.28 (2.4%) | $1.29 | $1.20 | 293,896 | $45.45 M |
| 10/21/2024 | $1.24 | $1.15 (-7.26%) | $1.25 | $1.15 | 200,011 | $40.83 M |
| 10/18/2024 | $1.28 | $1.25 (-2.34%) | $1.28 | $1.23 | 56,500 | $44.39 M |
| 10/17/2024 | $1.26 | $1.26 (0%) | $1.28 | $1.25 | 57,529 | $44.74 M |
| 10/16/2024 | $1.28 | $1.25 (-2.34%) | $1.29 | $1.25 | 55,900 | $44.39 M |
| 10/15/2024 | $1.23 | $1.28 (4.07%) | $1.29 | $1.12 | 288,582 | $45.45 M |
| 10/14/2024 | $1.21 | $1.18 (-2.48%) | $1.23 | $1.18 | 54,710 | $41.90 M |
| 10/11/2024 | $1.19 | $1.21 (1.68%) | $1.25 | $1.19 | 82,711 | $42.97 M |
| 10/10/2024 | $1.15 | $1.24 (7.83%) | $1.25 | $1.13 | 335,312 | $44.03 M |
| 10/09/2024 | $1.10 | $1.10 (0%) | $1.12 | $1.09 | 34,104 | $39.06 M |
| 10/08/2024 | $1.07 | $1.10 (2.8%) | $1.12 | $1.07 | 50,300 | $39.06 M |
| 10/07/2024 | $1.08 | $1.09 (0.93%) | $1.09 | $1.05 | 49,725 | $38.70 M |
| 10/04/2024 | $1.13 | $1.08 (-4.42%) | $1.13 | $1.07 | 126,003 | $20.94 M |
| 10/03/2024 | $1.17 | $1.15 (-1.71%) | $1.18 | $1.07 | 130,800 | $22.30 M |
| 10/02/2024 | $1.20 | $1.18 (-1.67%) | $1.20 | $1.17 | 23,600 | $22.88 M |
| 10/01/2024 | $1.20 | $1.20 (0%) | $1.22 | $1.17 | 59,204 | $23.27 M |
| 09/30/2024 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.16 | 104,100 | $23.46 M |
| 09/27/2024 | $1.28 | $1.23 (-3.91%) | $1.28 | $1.22 | 58,100 | $23.85 M |
| 09/26/2024 | $1.23 | $1.23 (0%) | $1.25 | $1.23 | 25,248 | $23.85 M |
| 09/25/2024 | $1.29 | $1.25 (-3.1%) | $1.29 | $1.25 | 15,210 | $24.24 M |
| 09/24/2024 | $1.29 | $1.24 (-3.88%) | $1.29 | $1.24 | 42,106 | $24.04 M |
| 09/23/2024 | $1.33 | $1.26 (-5.26%) | $1.33 | $1.23 | 52,349 | $24.43 M |
| 09/20/2024 | $1.25 | $1.31 (4.8%) | $1.31 | $1.25 | 208,529 | $25.40 M |
| 09/19/2024 | $1.22 | $1.24 (1.64%) | $1.32 | $1.20 | 82,618 | $24.04 M |
| 09/18/2024 | $1.24 | $1.19 (-4.03%) | $1.25 | $1.19 | 30,915 | $23.07 M |
| 09/17/2024 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.23 | 59,100 | $23.85 M |
| 09/16/2024 | $1.18 | $1.23 (4.24%) | $1.25 | $1.18 | 106,558 | $23.85 M |
| 09/13/2024 | $1.19 | $1.19 (0%) | $1.19 | $1.18 | 9,537 | $23.07 M |
| 09/12/2024 | $1.18 | $1.19 (0.85%) | $1.19 | $1.17 | 8,319 | $23.07 M |
| 09/11/2024 | $1.18 | $1.18 (0%) | $1.18 | $1.17 | 13,700 | $22.88 M |
| 09/10/2024 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.17 | 16,700 | $22.69 M |
| 09/09/2024 | $1.17 | $1.18 (0.85%) | $1.20 | $1.16 | 5,104 | $22.88 M |
| 09/06/2024 | $1.20 | $1.20 (0%) | $1.21 | $1.19 | 11,800 | $23.27 M |
| 09/05/2024 | $1.24 | $1.22 (-1.61%) | $1.24 | $1.21 | 28,400 | $23.66 M |
| 09/04/2024 | $1.23 | $1.24 (0.81%) | $1.24 | $1.22 | 38,400 | $24.04 M |
| 09/03/2024 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.22 | 24,207 | $23.85 M |
| 08/30/2024 | $1.25 | $1.25 (0%) | $1.25 | $1.24 | 15,300 | $24.24 M |
| 08/29/2024 | $1.25 | $1.25 (0%) | $1.27 | $1.24 | 13,830 | $24.24 M |
| 08/28/2024 | $1.22 | $1.26 (3.28%) | $1.28 | $1.22 | 25,132 | $24.43 M |
| 08/27/2024 | $1.24 | $1.25 (0.81%) | $1.25 | $1.23 | 2,638 | $24.24 M |
| 08/26/2024 | $1.25 | $1.24 (-0.8%) | $1.27 | $1.23 | 34,900 | $24.04 M |