5 DAY PERFORMANCE
+0.63%
1 MONTH PERFORMANCE
+1.93%
3 MONTH PERFORMANCE
-4.33%
6 MONTH PERFORMANCE
-4.59%
YEAR-TO-DATE PERFORMANCE
+2.71%
1 YEAR PERFORMANCE
-11.37%
Sotherly Hotels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $17.86 | $17.46 (-2.24%) | $17.86 | $17.46 | 1,717 | $17.10 M |
| 01/16/2025 | $17.37 | $18.03 (3.8%) | $18.03 | $17.37 | 2,840 | $16.86 M |
| 01/15/2025 | $18.18 | $17.35 (-4.57%) | $18.18 | $17.35 | 1,424 | $17.58 M |
| 01/14/2025 | $18.19 | $17.37 (-4.51%) | $18.19 | $17.25 | 2,641 | $16.91 M |
| 01/13/2025 | $17.91 | $17.25 (-3.69%) | $18.40 | $17.25 | 1,945 | $16.91 M |
| 01/10/2025 | $17.53 | $17.25 (-1.6%) | $17.53 | $17.25 | 785 | $16.58 M |
| 01/08/2025 | $17.25 | $17.25 (0%) | $17.25 | $17.25 | 0 | $17.49 M |
| 01/07/2025 | $17.27 | $17.25 (-0.12%) | $17.64 | $17.25 | 10,900 | $17.96 M |
| 01/06/2025 | $17.30 | $17.08 (-1.27%) | $17.30 | $17.05 | 1,000 | $18.46 M |
| 01/03/2025 | $17.22 | $17.05 (-0.99%) | $17.23 | $16.95 | 1,231 | $19.05 M |
| 01/02/2025 | $16.56 | $16.62 (0.36%) | $16.62 | $16.56 | 237 | $18.46 M |
| 12/31/2024 | $16.30 | $17.00 (4.29%) | $17.00 | $16.30 | 3,200 | $18.10 M |
| 12/30/2024 | $17.10 | $16.33 (-4.5%) | $17.30 | $16.25 | 7,547 | $18.35 M |
| 12/27/2024 | $17.30 | $17.30 (0%) | $17.30 | $17.25 | 2,647 | $18.41 M |
| 12/26/2024 | $17.25 | $17.03 (-1.28%) | $17.32 | $17.03 | 938 | $19.18 M |
| 12/24/2024 | $16.05 | $17.25 (7.48%) | $17.25 | $16.01 | 3,400 | $20.02 M |
| 12/23/2024 | $16.47 | $16.47 (0%) | $16.47 | $16.47 | 1,025 | $19.43 M |
| 12/20/2024 | $17.13 | $17.13 (0%) | $17.13 | $17.13 | 0 | $19.82 M |
| 12/19/2024 | $17.13 | $17.13 (0%) | $17.13 | $17.13 | 0 | $19.82 M |
| 12/18/2024 | $16.55 | $17.13 (3.5%) | $17.13 | $16.55 | 882 | $19.63 M |
| 12/17/2024 | $17.24 | $16.51 (-4.23%) | $17.24 | $16.51 | 800 | $20.02 M |
| 12/16/2024 | $16.98 | $16.98 (0%) | $16.98 | $16.98 | 500 | $20.60 M |
| 12/13/2024 | $16.96 | $16.93 (-0.18%) | $17.01 | $16.93 | 2,818 | $20.21 M |
| 12/12/2024 | $17.23 | $17.23 (0%) | $17.23 | $17.23 | 0 | $20.99 M |
| 12/11/2024 | $17.08 | $17.23 (0.88%) | $17.23 | $17.08 | 700 | $20.99 M |
| 12/10/2024 | $17.17 | $16.87 (-1.75%) | $17.23 | $16.87 | 7,844 | $20.02 M |
| 12/09/2024 | $17.20 | $17.20 (0%) | $17.20 | $17.20 | 0 | $19.37 M |
| 12/06/2024 | $17.20 | $17.20 (0%) | $17.20 | $17.20 | 800 | $19.10 M |
| 12/05/2024 | $17.18 | $17.29 (0.64%) | $17.29 | $17.18 | 1,100 | $18.23 M |
| 12/04/2024 | $17.01 | $17.01 (0%) | $17.01 | $17.01 | 700 | $17.59 M |
| 12/03/2024 | $17.13 | $17.13 (0%) | $17.13 | $17.13 | 0 | $17.58 M |
| 12/02/2024 | $17.50 | $17.13 (-2.11%) | $17.50 | $17.11 | 6,361 | $17.78 M |
| 11/29/2024 | $17.07 | $17.07 (0%) | $17.07 | $17.07 | 400 | $17.49 M |
| 11/27/2024 | $17.53 | $17.53 (0%) | $17.53 | $17.53 | 0 | $17.88 M |
| 11/26/2024 | $17.36 | $17.53 (0.98%) | $17.53 | $16.20 | 4,800 | $18.59 M |
| 11/25/2024 | $17.78 | $17.83 (0.28%) | $17.88 | $17.57 | 2,300 | $19.24 M |
| 11/22/2024 | $17.67 | $17.67 (0%) | $17.67 | $17.67 | 700 | $19.63 M |
| 11/21/2024 | $17.71 | $17.97 (1.47%) | $17.97 | $17.71 | 600 | $19.63 M |
| 11/20/2024 | $17.85 | $17.85 (0%) | $17.85 | $17.85 | 200 | $18.86 M |
| 11/19/2024 | $18.00 | $18.00 (0%) | $18.00 | $18.00 | 700 | $19.63 M |
| 11/18/2024 | $17.92 | $17.92 (0%) | $17.92 | $17.92 | 1,300 | $20.21 M |
| 11/15/2024 | $18.30 | $17.77 (-2.9%) | $18.30 | $17.65 | 3,003 | $20.41 M |
| 11/14/2024 | $18.13 | $18.13 (0%) | $18.13 | $18.13 | 0 | $21.18 M |
| 11/13/2024 | $18.30 | $18.13 (-0.93%) | $18.30 | $18.13 | 700 | $20.60 M |
| 11/12/2024 | $18.06 | $18.06 (0%) | $18.06 | $18.06 | 500 | $22.54 M |
| 11/11/2024 | $18.14 | $18.30 (0.88%) | $18.30 | $18.13 | 612 | $23.71 M |
| 11/08/2024 | $17.92 | $17.92 (0%) | $17.92 | $17.92 | 137 | $44.74 M |
| 11/07/2024 | $18.30 | $18.25 (-0.27%) | $18.30 | $17.84 | 900 | $45.45 M |
| 11/06/2024 | $17.74 | $17.99 (1.41%) | $17.99 | $17.50 | 8,213 | $44.39 M |
| 11/05/2024 | $18.40 | $18.16 (-1.3%) | $18.40 | $18.15 | 4,500 | $43.32 M |
| 11/04/2024 | $18.40 | $18.30 (-0.54%) | $18.40 | $18.30 | 1,138 | $44.39 M |
| 11/01/2024 | $18.30 | $18.30 (0%) | $18.30 | $18.30 | 600 | $51.49 M |
| 10/31/2024 | $18.62 | $18.62 (0%) | $18.62 | $18.62 | 0 | $42.97 M |
| 10/30/2024 | $18.62 | $18.62 (0%) | $18.62 | $18.62 | 0 | $44.39 M |
| 10/29/2024 | $18.62 | $18.62 (0%) | $18.62 | $18.62 | 0 | $45.45 M |
| 10/28/2024 | $18.62 | $18.62 (0%) | $18.62 | $18.62 | 200 | $49.36 M |
| 10/25/2024 | $18.58 | $18.58 (0%) | $18.62 | $18.58 | 1,012 | $48.65 M |
| 10/24/2024 | $18.64 | $18.64 (0%) | $18.64 | $18.64 | 0 | $48.65 M |
| 10/23/2024 | $18.38 | $18.64 (1.41%) | $18.80 | $18.38 | 7,300 | $49.71 M |
| 10/22/2024 | $18.38 | $18.26 (-0.65%) | $18.38 | $18.26 | 1,400 | $45.45 M |
| 10/21/2024 | $18.32 | $18.32 (0%) | $18.32 | $18.32 | 140 | $40.83 M |