5 DAY PERFORMANCE
+0.06%
1 MONTH PERFORMANCE
-2.92%
3 MONTH PERFORMANCE
-10.63%
6 MONTH PERFORMANCE
-8.16%
YEAR-TO-DATE PERFORMANCE
-8.00%
1 YEAR PERFORMANCE
-13.78%
Sotherly Hotels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $15.69 | $16.20 (3.27%) | $16.20 | $15.69 | 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 |
| 05/02/2025 | $16.17 | $16.17 (0%) | $16.17 | $16.17 | 0 | $14.89 M |
| 05/01/2025 | $16.17 | $16.17 (0%) | $16.17 | $16.17 | 103 | $14.43 M |
| 04/30/2025 | $16.04 | $16.11 (0.44%) | $16.11 | $16.04 | 635 | $14.00 M |
| 04/29/2025 | $16.10 | $16.10 (0%) | $16.10 | $16.10 | 0 | $14.23 M |
| 04/28/2025 | $16.40 | $16.10 (-1.83%) | $16.40 | $16.09 | 1.00 K | $14.26 M |
| 04/25/2025 | $16.40 | $15.55 (-5.18%) | $16.40 | $15.55 | 2.00 K | $14.44 M |
| 04/24/2025 | $16.65 | $16.65 (0%) | $16.65 | $16.65 | 0 | $14.83 M |
| 04/23/2025 | $16.64 | $16.64 (0%) | $16.64 | $16.64 | 200 | $14.31 M |
| 04/22/2025 | $16.74 | $16.74 (0%) | $16.74 | $16.74 | 0 | $13.94 M |
| 04/21/2025 | $16.30 | $16.74 (2.7%) | $16.90 | $16.30 | 1.21 K | $14.03 M |
| 04/17/2025 | $16.03 | $16.54 (3.18%) | $16.54 | $16.03 | 242 | $13.99 M |
| 04/16/2025 | $16.12 | $16.12 (0%) | $16.12 | $16.12 | 0 | $13.36 M |
| 04/15/2025 | $16.06 | $16.12 (0.37%) | $16.12 | $16.06 | 1.70 K | $12.84 M |
| 04/14/2025 | $16.41 | $16.41 (0%) | $16.41 | $16.41 | 800 | $12.68 M |
| 04/11/2025 | $16.40 | $16.40 (0%) | $16.40 | $16.40 | 0 | $12.64 M |
| 04/10/2025 | $16.88 | $16.40 (-2.84%) | $16.88 | $16.40 | 1.60 K | $12.64 M |
| 04/09/2025 | $17.13 | $17.13 (0%) | $17.13 | $17.13 | 0 | $13.41 M |
| 04/08/2025 | $17.13 | $17.13 (0%) | $17.13 | $17.13 | 220 | $12.16 M |
| 04/07/2025 | $15.74 | $16.00 (1.65%) | $16.98 | $15.74 | 600 | $12.64 M |
| 04/04/2025 | $16.87 | $16.87 (0%) | $16.87 | $16.87 | 0 | $12.31 M |
| 04/03/2025 | $16.88 | $16.87 (-0.06%) | $16.88 | $16.87 | 202 | $13.03 M |
| 04/02/2025 | $17.44 | $17.44 (0%) | $17.44 | $17.44 | 200 | $13.61 M |
| 04/01/2025 | $17.30 | $17.30 (0%) | $17.30 | $17.30 | 0 | $13.42 M |
| 03/31/2025 | $16.52 | $17.30 (4.72%) | $17.30 | $16.00 | 7.20 K | $14.38 M |
| 03/28/2025 | $17.06 | $16.95 (-0.64%) | $17.06 | $16.95 | 449 | $13.42 M |
| 03/27/2025 | $17.50 | $16.78 (-4.11%) | $17.50 | $16.78 | 2.25 K | $13.43 M |
| 03/26/2025 | $17.67 | $17.50 (-0.96%) | $17.67 | $17.45 | 908 | $13.91 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.
