-
5 DAY PERFORMANCE
+1.85% -
1 MONTH PERFORMANCE
-6.78% -
3 MONTH PERFORMANCE
-5.17% -
6 MONTH PERFORMANCE
-20.29% -
YEAR-TO-DATE PERFORMANCE
-26.17% -
1 YEAR PERFORMANCE
-32.93%
Sotherly Hotels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2024 | $1.10 | $1.10 (0%) | $1.12 | $1.09 | 33,963 | $21.33 M |
| 10/08/2024 | $1.07 | $1.10 (2.8%) | $1.12 | $1.07 | 50,300 | $21.33 M |
| 10/07/2024 | $1.08 | $1.09 (0.93%) | $1.09 | $1.05 | 49,725 | $21.14 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 |
| 08/23/2024 | $1.21 | $1.25 (3.31%) | $1.25 | $1.21 | 10,200 | $24.24 M |
| 08/22/2024 | $1.22 | $1.22 (0%) | $1.24 | $1.22 | 11,000 | $23.66 M |
| 08/21/2024 | $1.24 | $1.23 (-0.81%) | $1.27 | $1.23 | 19,600 | $23.85 M |
| 08/20/2024 | $1.24 | $1.24 (0%) | $1.24 | $1.23 | 7,919 | $24.04 M |
| 08/19/2024 | $1.26 | $1.25 (-0.79%) | $1.27 | $1.24 | 27,000 | $24.24 M |
| 08/16/2024 | $1.21 | $1.24 (2.48%) | $1.25 | $1.21 | 38,231 | $24.04 M |
| 08/15/2024 | $1.22 | $1.21 (-0.82%) | $1.22 | $1.21 | 12,537 | $23.46 M |
| 08/14/2024 | $1.18 | $1.21 (2.54%) | $1.23 | $1.18 | 28,800 | $23.46 M |
| 08/13/2024 | $1.20 | $1.21 (0.83%) | $1.23 | $1.17 | 37,334 | $23.46 M |
| 08/12/2024 | $1.18 | $1.23 (4.24%) | $1.34 | $1.15 | 86,740 | $23.85 M |
| 08/09/2024 | $1.23 | $1.21 (-1.63%) | $1.23 | $1.21 | 6,200 | $23.46 M |
| 08/08/2024 | $1.20 | $1.21 (0.83%) | $1.21 | $1.20 | 10,400 | $23.42 M |
| 08/07/2024 | $1.21 | $1.21 (0%) | $1.24 | $1.21 | 7,404 | $23.42 M |
| 08/06/2024 | $1.23 | $1.21 (-1.63%) | $1.23 | $1.18 | 13,028 | $23.42 M |
| 08/05/2024 | $1.19 | $1.18 (-0.84%) | $1.22 | $1.15 | 57,300 | $22.84 M |
| 08/02/2024 | $1.27 | $1.25 (-1.57%) | $1.27 | $1.25 | 19,809 | $24.20 M |
| 08/01/2024 | $1.27 | $1.28 (0.79%) | $1.30 | $1.27 | 10,200 | $24.78 M |
| 07/31/2024 | $1.28 | $1.28 (0%) | $1.31 | $1.28 | 10,000 | $24.78 M |
| 07/30/2024 | $1.31 | $1.32 (0.76%) | $1.33 | $1.31 | 31,100 | $25.55 M |
| 07/29/2024 | $1.32 | $1.34 (1.52%) | $1.35 | $1.31 | 25,527 | $25.94 M |
| 07/26/2024 | $1.30 | $1.31 (0.77%) | $1.31 | $1.28 | 6,045 | $25.36 M |
| 07/25/2024 | $1.30 | $1.30 (0%) | $1.32 | $1.30 | 3,825 | $25.17 M |
| 07/24/2024 | $1.31 | $1.29 (-1.53%) | $1.31 | $1.26 | 49,027 | $24.97 M |
| 07/23/2024 | $1.32 | $1.29 (-2.27%) | $1.32 | $1.25 | 27,700 | $24.97 M |
| 07/22/2024 | $1.29 | $1.30 (0.78%) | $1.30 | $1.27 | 4,494 | $25.17 M |
| 07/19/2024 | $1.29 | $1.29 (0%) | $1.31 | $1.29 | 2,054 | $24.97 M |
| 07/18/2024 | $1.31 | $1.30 (-0.76%) | $1.31 | $1.27 | 24,636 | $25.17 M |
| 07/17/2024 | $1.28 | $1.30 (1.56%) | $1.31 | $1.26 | 18,912 | $25.17 M |
| 07/16/2024 | $1.20 | $1.27 (5.83%) | $1.27 | $1.20 | 41,696 | $24.59 M |
| 07/15/2024 | $1.19 | $1.21 (1.68%) | $1.26 | $1.18 | 70,967 | $23.42 M |
| 07/12/2024 | $1.16 | $1.20 (3.45%) | $1.21 | $1.16 | 40,671 | $23.23 M |
| 07/11/2024 | $1.12 | $1.15 (2.68%) | $1.16 | $1.11 | 35,846 | $22.26 M |
| 07/10/2024 | $1.16 | $1.11 (-4.31%) | $1.16 | $1.07 | 78,241 | $21.49 M |
| 07/09/2024 | $1.18 | $1.16 (-1.69%) | $1.18 | $1.15 | 13,902 | $22.46 M |