5 DAY PERFORMANCE
-2.74%
1 MONTH PERFORMANCE
-13.73%
3 MONTH PERFORMANCE
-29.60%
6 MONTH PERFORMANCE
-31.78%
YEAR-TO-DATE PERFORMANCE
-5.52%
1 YEAR PERFORMANCE
-36.69%
Sotherly Hotels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $0.90 | $0.88 (-2.22%) | $0.93 | $0.85 | 97,923 | $17.10 M |
| 01/16/2025 | $0.89 | $0.87 (-2.53%) | $0.91 | $0.85 | 38,500 | $16.86 M |
| 01/15/2025 | $0.89 | $0.90 (1.66%) | $0.93 | $0.88 | 29,400 | $17.58 M |
| 01/14/2025 | $0.89 | $0.87 (-1.69%) | $0.91 | $0.87 | 15,808 | $16.91 M |
| 01/13/2025 | $0.90 | $0.87 (-2.93%) | $0.93 | $0.85 | 14,340 | $16.91 M |
| 01/10/2025 | $0.92 | $0.85 (-7.03%) | $0.94 | $0.85 | 30,300 | $16.58 M |
| 01/08/2025 | $0.93 | $0.90 (-3.23%) | $0.95 | $0.89 | 74,922 | $17.49 M |
| 01/07/2025 | $0.93 | $0.92 (-0.61%) | $0.98 | $0.92 | 25,518 | $17.96 M |
| 01/06/2025 | $0.94 | $0.95 (0.97%) | $1.00 | $0.94 | 71,500 | $18.46 M |
| 01/03/2025 | $0.98 | $0.98 (0.26%) | $0.98 | $0.95 | 12,045 | $19.05 M |
| 01/02/2025 | $0.92 | $0.95 (3.26%) | $0.97 | $0.92 | 18,028 | $18.46 M |
| 12/31/2024 | $0.90 | $0.93 (3.11%) | $0.96 | $0.90 | 93,708 | $18.10 M |
| 12/30/2024 | $0.92 | $0.94 (2.74%) | $0.98 | $0.92 | 102,500 | $18.35 M |
| 12/27/2024 | $0.99 | $0.95 (-4.3%) | $0.99 | $0.90 | 158,149 | $18.41 M |
| 12/26/2024 | $0.97 | $0.99 (1.74%) | $1.03 | $0.97 | 10,326 | $19.18 M |
| 12/24/2024 | $0.99 | $1.03 (3.73%) | $1.03 | $0.99 | 15,010 | $20.02 M |
| 12/23/2024 | $0.98 | $1.00 (2.04%) | $1.04 | $0.98 | 27,844 | $19.43 M |
| 12/20/2024 | $1.03 | $1.02 (-0.97%) | $1.03 | $0.97 | 34,900 | $19.82 M |
| 12/19/2024 | $1.01 | $1.02 (0.99%) | $1.02 | $0.97 | 95,502 | $19.82 M |
| 12/18/2024 | $1.00 | $1.01 (1%) | $1.02 | $0.99 | 247,100 | $19.63 M |
| 12/17/2024 | $1.03 | $1.03 (0%) | $1.04 | $0.99 | 115,605 | $20.02 M |
| 12/16/2024 | $1.02 | $1.06 (3.92%) | $1.06 | $1.00 | 62,600 | $20.60 M |
| 12/13/2024 | $1.06 | $1.04 (-1.89%) | $1.08 | $1.03 | 23,800 | $20.21 M |
| 12/12/2024 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.02 | 32,700 | $20.99 M |
| 12/11/2024 | $1.03 | $1.08 (4.85%) | $1.12 | $1.03 | 99,837 | $20.99 M |
| 12/10/2024 | $1.00 | $1.03 (3%) | $1.06 | $0.95 | 142,800 | $20.02 M |
| 12/09/2024 | $0.96 | $1.00 (3.45%) | $1.02 | $0.94 | 74,800 | $19.37 M |
| 12/06/2024 | $1.02 | $0.98 (-3.63%) | $1.02 | $0.95 | 142,700 | $19.10 M |
| 12/05/2024 | $1.01 | $0.94 (-7.13%) | $1.02 | $0.90 | 93,357 | $18.23 M |
| 12/04/2024 | $0.89 | $0.91 (1.71%) | $0.92 | $0.88 | 141,300 | $17.59 M |
| 12/03/2024 | $0.92 | $0.90 (-1.2%) | $0.97 | $0.89 | 42,303 | $17.58 M |
| 12/02/2024 | $0.95 | $0.91 (-3.21%) | $0.96 | $0.90 | 96,503 | $17.78 M |
| 11/29/2024 | $0.90 | $0.90 (0.01%) | $0.94 | $0.89 | 120,047 | $17.49 M |
| 11/27/2024 | $0.90 | $0.92 (2.22%) | $1.00 | $0.90 | 157,900 | $17.88 M |
| 11/26/2024 | $0.94 | $0.96 (1.71%) | $0.98 | $0.86 | 235,852 | $18.59 M |
| 11/25/2024 | $0.99 | $0.99 (0%) | $1.00 | $0.95 | 262,831 | $19.24 M |
| 11/22/2024 | $1.03 | $1.01 (-1.94%) | $1.03 | $0.99 | 36,337 | $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 |