5 DAY PERFORMANCE
+0.06%
1 MONTH PERFORMANCE
-3.49%
3 MONTH PERFORMANCE
-2.66%
6 MONTH PERFORMANCE
-9.54%
YEAR-TO-DATE PERFORMANCE
-7.41%
1 YEAR PERFORMANCE
-14.13%
Sotherly Hotels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/05/2025 | $15.74 | $15.74 (0%) | $15.74 | $15.74 | 546 | $16.64 M |
| 08/04/2025 | $15.76 | $15.80 (0.25%) | $15.80 | $15.76 | 1.10 K | $16.84 M |
| 08/01/2025 | $15.95 | $16.00 (0.31%) | $16.00 | $15.85 | 1.50 K | $17.22 M |
| 07/31/2025 | $15.73 | $15.73 (0%) | $15.73 | $15.73 | 300 | $17.43 M |
| 07/30/2025 | $15.88 | $15.88 (0%) | $15.88 | $15.88 | 1 | $16.87 M |
| 07/29/2025 | $15.90 | $15.88 (-0.13%) | $15.90 | $15.81 | 2.41 K | $17.63 M |
| 07/28/2025 | $15.90 | $15.81 (-0.57%) | $15.90 | $15.81 | 1.20 K | $16.92 M |
| 07/25/2025 | $15.74 | $15.99 (1.59%) | $16.00 | $15.65 | 2.60 K | $17.39 M |
| 07/24/2025 | $16.02 | $16.02 (0%) | $16.02 | $16.02 | 744 | $17.24 M |
| 07/23/2025 | $15.94 | $16.05 (0.69%) | $16.25 | $15.85 | 1.10 K | $17.33 M |
| 07/22/2025 | $16.00 | $15.85 (-0.94%) | $16.02 | $15.75 | 1.80 K | $17.30 M |
| 07/21/2025 | $15.75 | $15.75 (0%) | $15.77 | $15.75 | 900 | $17.55 M |
| 07/18/2025 | $15.79 | $15.70 (-0.57%) | $15.79 | $15.60 | 1.20 K | $17.83 M |
| 07/17/2025 | $16.00 | $16.00 (0%) | $16.00 | $16.00 | 224 | $17.24 M |
| 07/16/2025 | $16.10 | $16.12 (0.12%) | $16.35 | $16.10 | 700 | $17.39 M |
| 07/15/2025 | $16.17 | $16.17 (0%) | $16.17 | $16.17 | 1 | $18.23 M |
| 07/14/2025 | $16.33 | $16.17 (-0.98%) | $16.33 | $16.15 | 1.80 K | $17.43 M |
| 07/11/2025 | $16.35 | $16.25 (-0.61%) | $16.35 | $16.25 | 3.10 K | $17.16 M |
| 07/10/2025 | $16.11 | $16.33 (1.37%) | $16.33 | $16.11 | 928 | $17.63 M |
| 07/09/2025 | $16.14 | $15.97 (-1.05%) | $16.23 | $15.96 | 1.60 K | $17.24 M |
| 07/08/2025 | $16.00 | $16.00 (0%) | $16.00 | $16.00 | 500 | $17.31 M |
| 07/07/2025 | $16.40 | $16.55 (0.91%) | $16.55 | $16.27 | 1.10 K | $18.41 M |
| 07/03/2025 | $16.04 | $16.31 (1.68%) | $16.31 | $16.00 | 1.20 K | $18.43 M |
| 07/02/2025 | $16.43 | $16.43 (0%) | $16.43 | $16.43 | 99 | $18.42 M |
| 07/01/2025 | $16.25 | $16.43 (1.11%) | $16.43 | $16.02 | 1.56 K | $18.42 M |
| 06/30/2025 | $16.02 | $16.02 (0%) | $16.08 | $16.02 | 716 | $18.82 M |
| 06/27/2025 | $16.01 | $16.01 (0%) | $16.01 | $16.01 | 40 | $19.71 M |
| 06/26/2025 | $16.01 | $16.01 (0%) | $16.01 | $16.01 | 10 | $20.01 M |
| 06/25/2025 | $16.01 | $16.01 (0%) | $16.01 | $16.01 | 26 | $20.80 M |
| 06/24/2025 | $16.01 | $16.01 (0%) | $16.01 | $16.01 | 200 | $21.20 M |
| 06/23/2025 | $15.59 | $15.59 (0%) | $15.59 | $15.59 | 300 | $21.20 M |
| 06/20/2025 | $15.63 | $15.63 (0%) | $15.63 | $15.63 | 300 | $19.81 M |
| 06/18/2025 | $16.45 | $16.54 (0.55%) | $16.55 | $16.45 | 700 | $20.60 M |
| 06/17/2025 | $16.05 | $16.05 (0%) | $16.05 | $16.05 | 500 | $18.72 M |
| 06/16/2025 | $15.50 | $15.50 (0%) | $15.50 | $15.50 | 1.73 K | $16.63 M |
| 06/13/2025 | $15.70 | $15.50 (-1.27%) | $15.80 | $15.50 | 1.74 K | $17.04 M |
| 06/12/2025 | $15.70 | $15.70 (0%) | $15.70 | $15.70 | 0 | $17.45 M |
| 06/11/2025 | $15.97 | $15.70 (-1.69%) | $15.97 | $15.43 | 2.70 K | $17.04 M |
| 06/10/2025 | $16.01 | $16.01 (0%) | $16.01 | $16.01 | 217 | $16.84 M |
| 06/09/2025 | $16.00 | $16.00 (0%) | $16.00 | $16.00 | 1 | $17.15 M |
| 06/06/2025 | $16.00 | $16.00 (0%) | $16.00 | $16.00 | 57 | $16.35 M |
| 06/05/2025 | $16.03 | $16.00 (-0.19%) | $16.03 | $16.00 | 600 | $16.44 M |
| 06/04/2025 | $16.49 | $15.50 (-6%) | $16.49 | $15.50 | 400 | $16.53 M |
| 06/03/2025 | $15.46 | $15.84 (2.46%) | $15.84 | $15.41 | 2.33 K | $16.64 M |
| 06/02/2025 | $15.73 | $15.85 (0.76%) | $16.50 | $15.70 | 1.90 K | $15.42 M |
| 05/30/2025 | $15.64 | $15.68 (0.26%) | $15.76 | $15.48 | 3.10 K | $15.65 M |
| 05/29/2025 | $16.33 | $16.18 (-0.92%) | $16.55 | $16.10 | 2.13 K | $15.25 M |
| 05/28/2025 | $16.55 | $16.55 (0%) | $16.55 | $16.55 | 439 | $14.88 M |
| 05/27/2025 | $16.12 | $16.34 (1.36%) | $16.34 | $16.08 | 915 | $14.86 M |
| 05/23/2025 | $16.54 | $16.11 (-2.6%) | $16.54 | $16.11 | 832 | $15.58 M |
| 05/22/2025 | $16.55 | $16.25 (-1.81%) | $16.55 | $15.98 | 1.30 K | $15.40 M |
| 05/21/2025 | $16.90 | $16.90 (0%) | $16.90 | $16.90 | 0 | $15.45 M |
| 05/20/2025 | $16.90 | $16.90 (0%) | $16.90 | $16.90 | 200 | $15.85 M |
| 05/19/2025 | $16.31 | $16.30 (-0.06%) | $16.76 | $16.04 | 2.13 K | $15.43 M |
| 05/16/2025 | $16.20 | $16.20 (0%) | $16.20 | $16.20 | 0 | $14.99 M |
| 05/15/2025 | $16.49 | $16.20 (-1.76%) | $16.55 | $16.20 | 1.02 K | $15.45 M |
| 05/14/2025 | $16.50 | $16.70 (1.21%) | $16.70 | $16.40 | 505 | $15.71 M |
| 05/13/2025 | $16.00 | $16.00 (0%) | $16.00 | $16.00 | 0 | $15.85 M |
| 05/12/2025 | $16.28 | $16.00 (-1.72%) | $16.75 | $16.00 | 3.80 K | $15.68 M |
| 05/09/2025 | $16.18 | $16.18 (0%) | $16.18 | $16.18 | 505 | $14.62 M |
| 05/08/2025 | $16.19 | $16.19 (0%) | $16.19 | $16.19 | 0 | $14.50 M |
| 05/07/2025 | $16.19 | $16.19 (0%) | $16.19 | $16.19 | 100 | $14.62 M |
| 05/06/2025 | $16.17 | $16.17 (0%) | $16.17 | $16.17 | 0 | $14.20 M |
| 05/05/2025 | $16.17 | $16.17 (0%) | $16.17 | $16.17 | 0 | $14.00 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.
