5 DAY PERFORMANCE
-5.23%
1 MONTH PERFORMANCE
+25.96%
3 MONTH PERFORMANCE
+44.22%
6 MONTH PERFORMANCE
+5.39%
YEAR-TO-DATE PERFORMANCE
+6.84%
1 YEAR PERFORMANCE
-13.47%
Sotherly Hotels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $1.03 | $1.00 (-3.39%) | $1.03 | $0.98 | 25.50 K | $19.71 M |
| 06/26/2025 | $1.09 | $1.01 (-7.34%) | $1.09 | $0.94 | 54.12 K | $20.01 M |
| 06/25/2025 | $1.04 | $1.05 (0.96%) | $1.07 | $1.02 | 7.90 K | $20.80 M |
| 06/24/2025 | $1.04 | $1.07 (2.88%) | $1.08 | $1.03 | 106.82 K | $21.20 M |
| 06/23/2025 | $0.97 | $1.07 (10.31%) | $1.07 | $0.97 | 121.80 K | $21.20 M |
| 06/20/2025 | $1.04 | $1.00 (-3.85%) | $1.04 | $0.93 | 67.35 K | $19.81 M |
| 06/18/2025 | $0.92 | $1.04 (13.45%) | $1.06 | $0.88 | 159.37 K | $20.60 M |
| 06/17/2025 | $0.87 | $0.95 (8.63%) | $0.96 | $0.84 | 76.61 K | $18.72 M |
| 06/16/2025 | $0.86 | $0.84 (-2.02%) | $0.90 | $0.83 | 11.60 K | $16.63 M |
| 06/13/2025 | $0.88 | $0.86 (-2.27%) | $0.89 | $0.85 | 9.01 K | $17.04 M |
| 06/12/2025 | $0.86 | $0.88 (2.38%) | $0.89 | $0.86 | 7.01 K | $17.45 M |
| 06/11/2025 | $0.89 | $0.86 (-3.36%) | $0.89 | $0.85 | 16.31 K | $17.04 M |
| 06/10/2025 | $0.84 | $0.85 (1.19%) | $0.89 | $0.76 | 46.30 K | $16.84 M |
| 06/09/2025 | $0.89 | $0.87 (-2.74%) | $0.89 | $0.84 | 6.60 K | $17.15 M |
| 06/06/2025 | $0.85 | $0.83 (-2.91%) | $0.87 | $0.81 | 42.60 K | $16.35 M |
| 06/05/2025 | $0.88 | $0.83 (-5.68%) | $0.88 | $0.83 | 25.32 K | $16.44 M |
| 06/04/2025 | $0.81 | $0.83 (3.04%) | $0.88 | $0.81 | 35.13 K | $16.53 M |
| 06/03/2025 | $0.78 | $0.84 (7.68%) | $0.89 | $0.76 | 153.20 K | $16.64 M |
| 06/02/2025 | $0.76 | $0.78 (2.43%) | $0.79 | $0.76 | 7.10 K | $15.42 M |
| 05/30/2025 | $0.78 | $0.79 (1.28%) | $0.80 | $0.77 | 10.80 K | $15.65 M |
| 05/29/2025 | $0.75 | $0.77 (2.53%) | $0.80 | $0.72 | 11.74 K | $15.25 M |
| 05/28/2025 | $0.75 | $0.75 (0.12%) | $0.76 | $0.72 | 44.31 K | $14.88 M |
| 05/27/2025 | $0.78 | $0.75 (-3.99%) | $0.79 | $0.70 | 504.64 K | $14.86 M |
| 05/23/2025 | $0.76 | $0.79 (3.49%) | $0.81 | $0.73 | 38.94 K | $15.58 M |
| 05/22/2025 | $0.76 | $0.78 (2.32%) | $0.80 | $0.76 | 14.82 K | $15.40 M |
| 05/21/2025 | $0.77 | $0.78 (1.95%) | $0.82 | $0.76 | 4.50 K | $15.45 M |
| 05/20/2025 | $0.83 | $0.80 (-3.61%) | $0.83 | $0.76 | 22.10 K | $15.85 M |
| 05/19/2025 | $0.74 | $0.78 (5.28%) | $0.81 | $0.74 | 19.61 K | $15.43 M |
| 05/16/2025 | $0.78 | $0.76 (-2.99%) | $0.80 | $0.75 | 61.60 K | $14.99 M |
| 05/15/2025 | $0.72 | $0.78 (8.32%) | $0.80 | $0.72 | 33.30 K | $15.45 M |
| 05/14/2025 | $0.71 | $0.79 (11.66%) | $0.83 | $0.71 | 22.31 K | $15.71 M |
| 05/13/2025 | $0.79 | $0.80 (1.52%) | $0.83 | $0.75 | 90.62 K | $15.85 M |
| 05/12/2025 | $0.73 | $0.79 (8.32%) | $0.79 | $0.70 | 13.55 K | $15.68 M |
| 05/09/2025 | $0.74 | $0.74 (-0.79%) | $0.75 | $0.73 | 17.50 K | $14.62 M |
| 05/08/2025 | $0.72 | $0.75 (3.53%) | $0.76 | $0.72 | 1.24 K | $14.50 M |
| 05/07/2025 | $0.74 | $0.75 (1.75%) | $0.75 | $0.74 | 3.70 K | $14.62 M |
| 05/06/2025 | $0.70 | $0.73 (4.3%) | $0.74 | $0.70 | 17.20 K | $14.20 M |
| 05/05/2025 | $0.75 | $0.72 (-3.99%) | $0.75 | $0.71 | 6.90 K | $14.00 M |
| 05/02/2025 | $0.74 | $0.77 (3.19%) | $0.80 | $0.74 | 8.90 K | $14.89 M |
| 05/01/2025 | $0.75 | $0.74 (-0.55%) | $0.77 | $0.73 | 6.70 K | $14.43 M |
| 04/30/2025 | $0.75 | $0.72 (-3.97%) | $0.75 | $0.72 | 10.90 K | $14.00 M |
| 04/29/2025 | $0.72 | $0.73 (1.67%) | $0.74 | $0.72 | 9.10 K | $14.23 M |
| 04/28/2025 | $0.71 | $0.73 (3.32%) | $0.77 | $0.71 | 30.30 K | $14.26 M |
| 04/25/2025 | $0.71 | $0.74 (4.19%) | $0.78 | $0.71 | 4.01 K | $14.44 M |
| 04/24/2025 | $0.70 | $0.76 (8.35%) | $0.78 | $0.70 | 45.62 K | $14.83 M |
| 04/23/2025 | $0.74 | $0.74 (-0.57%) | $0.75 | $0.73 | 15.90 K | $14.31 M |
| 04/22/2025 | $0.79 | $0.72 (-9.23%) | $0.79 | $0.70 | 14.60 K | $13.94 M |
| 04/21/2025 | $0.74 | $0.72 (-2.76%) | $0.77 | $0.71 | 16.04 K | $14.03 M |
| 04/17/2025 | $0.70 | $0.72 (2.77%) | $0.75 | $0.70 | 18.50 K | $13.99 M |
| 04/16/2025 | $0.69 | $0.69 (-0.07%) | $0.78 | $0.68 | 32.50 K | $13.36 M |
| 04/15/2025 | $0.67 | $0.66 (-1.42%) | $0.70 | $0.64 | 10.53 K | $12.84 M |
| 04/14/2025 | $0.63 | $0.65 (3.18%) | $0.70 | $0.63 | 11.91 K | $12.68 M |
| 04/11/2025 | $0.69 | $0.65 (-5.78%) | $0.70 | $0.64 | 35.53 K | $12.64 M |
| 04/10/2025 | $0.68 | $0.65 (-4.79%) | $0.69 | $0.64 | 28.80 K | $12.64 M |
| 04/09/2025 | $0.59 | $0.69 (16.5%) | $0.73 | $0.59 | 26.21 K | $13.41 M |
| 04/08/2025 | $0.65 | $0.63 (-3.82%) | $0.66 | $0.63 | 29.00 K | $12.16 M |
| 04/07/2025 | $0.65 | $0.65 (0.02%) | $0.70 | $0.65 | 31.19 K | $12.64 M |
| 04/04/2025 | $0.67 | $0.63 (-5.54%) | $0.74 | $0.60 | 73.00 K | $12.31 M |
| 04/03/2025 | $0.64 | $0.67 (4.69%) | $0.70 | $0.64 | 23.90 K | $13.03 M |
| 04/02/2025 | $0.69 | $0.70 (1.42%) | $0.73 | $0.63 | 85.34 K | $13.61 M |
| 04/01/2025 | $0.70 | $0.69 (-1.56%) | $0.71 | $0.66 | 284.23 K | $13.42 M |
| 03/31/2025 | $0.70 | $0.74 (5.94%) | $0.77 | $0.69 | 91.31 K | $14.38 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.
