5 DAY PERFORMANCE
-1.69%
1 MONTH PERFORMANCE
+5.80%
3 MONTH PERFORMANCE
-9.59%
6 MONTH PERFORMANCE
-49.66%
YEAR-TO-DATE PERFORMANCE
-21.62%
1 YEAR PERFORMANCE
-47.10%
Sotherly Hotels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $0.75 | $0.74 (-0.74%) | $0.75 | $0.73 | 5,297 | $14.20 M |
| 04/30/2025 | $0.75 | $0.72 (-3.97%) | $0.75 | $0.72 | 10,856 | $14.00 M |
| 04/29/2025 | $0.72 | $0.73 (1.67%) | $0.74 | $0.72 | 9,103 | $14.23 M |
| 04/28/2025 | $0.71 | $0.73 (3.32%) | $0.77 | $0.71 | 30,304 | $14.26 M |
| 04/25/2025 | $0.71 | $0.74 (4.19%) | $0.78 | $0.71 | 4,010 | $14.44 M |
| 04/24/2025 | $0.70 | $0.76 (8.35%) | $0.78 | $0.70 | 45,624 | $14.83 M |
| 04/23/2025 | $0.74 | $0.74 (-0.57%) | $0.75 | $0.73 | 15,900 | $14.31 M |
| 04/22/2025 | $0.79 | $0.72 (-9.23%) | $0.79 | $0.70 | 14,600 | $13.94 M |
| 04/21/2025 | $0.74 | $0.72 (-2.76%) | $0.77 | $0.71 | 16,035 | $14.03 M |
| 04/17/2025 | $0.70 | $0.72 (2.77%) | $0.75 | $0.70 | 18,500 | $13.99 M |
| 04/16/2025 | $0.69 | $0.69 (-0.07%) | $0.78 | $0.68 | 32,500 | $13.36 M |
| 04/15/2025 | $0.67 | $0.66 (-1.42%) | $0.70 | $0.64 | 10,526 | $12.84 M |
| 04/14/2025 | $0.63 | $0.65 (3.18%) | $0.70 | $0.63 | 11,914 | $12.68 M |
| 04/11/2025 | $0.69 | $0.65 (-5.78%) | $0.70 | $0.64 | 35,533 | $12.64 M |
| 04/10/2025 | $0.68 | $0.65 (-4.79%) | $0.69 | $0.64 | 28,800 | $12.64 M |
| 04/09/2025 | $0.59 | $0.69 (16.5%) | $0.73 | $0.59 | 26,208 | $13.41 M |
| 04/08/2025 | $0.65 | $0.63 (-3.82%) | $0.66 | $0.63 | 29,000 | $12.16 M |
| 04/07/2025 | $0.65 | $0.65 (0.02%) | $0.70 | $0.65 | 31,185 | $12.64 M |
| 04/04/2025 | $0.67 | $0.63 (-5.54%) | $0.74 | $0.60 | 73,000 | $12.31 M |
| 04/03/2025 | $0.64 | $0.67 (4.69%) | $0.70 | $0.64 | 23,900 | $13.03 M |
| 04/02/2025 | $0.69 | $0.70 (1.42%) | $0.73 | $0.63 | 85,338 | $13.61 M |
| 04/01/2025 | $0.70 | $0.69 (-1.56%) | $0.71 | $0.66 | 284,228 | $13.42 M |
| 03/31/2025 | $0.70 | $0.74 (5.94%) | $0.77 | $0.69 | 91,312 | $14.38 M |
| 03/28/2025 | $0.70 | $0.69 (-1.43%) | $0.70 | $0.69 | 55,738 | $13.42 M |
| 03/27/2025 | $0.68 | $0.69 (1.23%) | $0.74 | $0.65 | 159,317 | $13.43 M |
| 03/26/2025 | $0.75 | $0.72 (-4.05%) | $0.75 | $0.71 | 6,000 | $13.91 M |
| 03/25/2025 | $0.73 | $0.73 (-0.01%) | $0.77 | $0.73 | 44,047 | $14.19 M |
| 03/24/2025 | $0.76 | $0.76 (0.53%) | $0.77 | $0.76 | 32,830 | $14.86 M |
| 03/21/2025 | $0.79 | $0.77 (-2.77%) | $0.80 | $0.77 | 45,800 | $14.97 M |
| 03/20/2025 | $0.79 | $0.80 (0.97%) | $0.82 | $0.79 | 16,018 | $15.51 M |
| 03/19/2025 | $0.81 | $0.79 (-2.01%) | $0.81 | $0.79 | 20,025 | $15.36 M |
| 03/18/2025 | $0.79 | $0.79 (0.32%) | $0.80 | $0.79 | 15,927 | $15.41 M |
| 03/17/2025 | $0.80 | $0.79 (-1.57%) | $0.82 | $0.79 | 10,400 | $15.40 M |
| 03/14/2025 | $0.79 | $0.79 (0.01%) | $0.80 | $0.76 | 20,600 | $15.36 M |
| 03/13/2025 | $0.80 | $0.79 (-1.24%) | $0.81 | $0.79 | 32,600 | $15.36 M |
| 03/12/2025 | $0.82 | $0.81 (-0.59%) | $0.82 | $0.81 | 11,076 | $15.75 M |
| 03/11/2025 | $0.82 | $0.81 (-0.99%) | $0.82 | $0.81 | 7,000 | $15.77 M |
| 03/10/2025 | $0.82 | $0.82 (0.01%) | $0.82 | $0.82 | 20,923 | $15.93 M |
| 03/07/2025 | $0.81 | $0.82 (1.11%) | $0.82 | $0.80 | 9,200 | $15.92 M |
| 03/06/2025 | $0.81 | $0.81 (0.01%) | $0.82 | $0.81 | 11,010 | $15.75 M |
| 03/05/2025 | $0.81 | $0.81 (0.01%) | $0.82 | $0.81 | 5,243 | $15.75 M |
| 03/04/2025 | $0.81 | $0.81 (0.01%) | $0.82 | $0.81 | 14,781 | $15.75 M |
| 03/03/2025 | $0.82 | $0.81 (-1.21%) | $0.82 | $0.81 | 13,835 | $15.75 M |
| 02/28/2025 | $0.81 | $0.82 (1.03%) | $0.83 | $0.81 | 6,528 | $15.94 M |
| 02/27/2025 | $0.82 | $0.83 (1.84%) | $0.83 | $0.82 | 15,656 | $16.14 M |
| 02/26/2025 | $0.83 | $0.82 (-1.22%) | $0.84 | $0.81 | 22,800 | $15.85 M |
| 02/25/2025 | $0.82 | $0.81 (-1.2%) | $0.83 | $0.81 | 21,945 | $15.75 M |
| 02/24/2025 | $0.81 | $0.83 (2.23%) | $0.83 | $0.81 | 9,200 | $16.10 M |
| 02/21/2025 | $0.84 | $0.83 (-1.2%) | $0.84 | $0.81 | 62,600 | $16.14 M |
| 02/20/2025 | $0.82 | $0.81 (-1.23%) | $0.83 | $0.80 | 54,012 | $15.75 M |
| 02/19/2025 | $0.82 | $0.82 (0.61%) | $0.84 | $0.80 | 14,700 | $15.94 M |
| 02/18/2025 | $0.82 | $0.81 (-0.8%) | $0.84 | $0.81 | 30,836 | $15.82 M |
| 02/14/2025 | $0.84 | $0.84 (0.01%) | $0.86 | $0.84 | 6,541 | $16.33 M |
| 02/13/2025 | $0.84 | $0.84 (-0.42%) | $0.84 | $0.82 | 20,600 | $16.26 M |
| 02/12/2025 | $0.82 | $0.83 (1.23%) | $0.84 | $0.82 | 20,887 | $16.14 M |
| 02/11/2025 | $0.84 | $0.83 (-1.57%) | $0.87 | $0.83 | 6,020 | $16.15 M |
| 02/10/2025 | $0.85 | $0.84 (-0.58%) | $0.89 | $0.82 | 27,142 | $16.39 M |
| 02/07/2025 | $0.79 | $0.81 (2.52%) | $0.89 | $0.78 | 50,740 | $15.75 M |
| 02/06/2025 | $0.85 | $0.79 (-6.69%) | $0.85 | $0.79 | 73,600 | $15.42 M |
| 02/05/2025 | $0.78 | $0.82 (5.25%) | $0.85 | $0.78 | 30,600 | $15.98 M |
| 02/04/2025 | $0.78 | $0.79 (1.15%) | $0.83 | $0.78 | 79,430 | $15.36 M |
| 02/03/2025 | $0.78 | $0.81 (3.57%) | $0.81 | $0.78 | 14,601 | $15.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
