-
5 DAY PERFORMANCE
-0.35% -
1 MONTH PERFORMANCE
-7.05% -
3 MONTH PERFORMANCE
-7.70% -
6 MONTH PERFORMANCE
-12.81% -
YEAR-TO-DATE PERFORMANCE
-19.38% -
1 YEAR PERFORMANCE
-19.76%
Sotherly Hotels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2024 | $17.01 | $17.01 (0%) | $17.01 | $17.01 | 679 | $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 |
| 10/18/2024 | $18.34 | $18.25 (-0.49%) | $18.38 | $18.25 | 1,808 | $44.39 M |
| 10/17/2024 | $18.30 | $18.37 (0.38%) | $18.37 | $18.30 | 2,039 | $44.74 M |
| 10/16/2024 | $18.31 | $18.30 (-0.05%) | $18.31 | $18.30 | 2,000 | $44.39 M |
| 10/15/2024 | $18.31 | $18.38 (0.38%) | $18.38 | $18.31 | 1,212 | $45.45 M |
| 10/14/2024 | $18.38 | $18.30 (-0.44%) | $18.38 | $18.30 | 500 | $41.90 M |
| 10/11/2024 | $18.32 | $18.32 (0%) | $18.32 | $18.32 | 126 | $42.97 M |
| 10/10/2024 | $18.30 | $18.30 (0%) | $18.30 | $18.30 | 512 | $44.03 M |
| 10/09/2024 | $18.30 | $18.38 (0.44%) | $18.38 | $18.30 | 1,500 | $39.06 M |
| 10/08/2024 | $18.30 | $18.30 (0%) | $18.30 | $18.30 | 0 | $39.06 M |
| 10/07/2024 | $18.30 | $18.30 (0%) | $18.30 | $18.30 | 0 | $38.70 M |
| 10/04/2024 | $18.37 | $18.30 (-0.38%) | $18.37 | $18.30 | 1,900 | $20.94 M |
| 10/03/2024 | $18.25 | $18.25 (0%) | $18.25 | $18.25 | 0 | $22.30 M |
| 10/02/2024 | $18.30 | $18.25 (-0.27%) | $18.30 | $18.15 | 2,128 | $22.88 M |
| 10/01/2024 | $18.15 | $18.15 (0%) | $18.15 | $18.15 | 2,400 | $23.27 M |
| 09/30/2024 | $18.30 | $18.24 (-0.33%) | $18.38 | $18.15 | 4,525 | $23.46 M |
| 09/27/2024 | $18.11 | $18.11 (0%) | $18.11 | $18.11 | 500 | $23.85 M |
| 09/26/2024 | $18.25 | $18.25 (0%) | $18.25 | $18.25 | 307 | $23.85 M |
| 09/25/2024 | $18.15 | $18.10 (-0.28%) | $18.15 | $18.10 | 510 | $24.24 M |
| 09/24/2024 | $18.12 | $18.12 (0%) | $18.12 | $18.12 | 0 | $24.04 M |
| 09/23/2024 | $18.10 | $18.12 (0.11%) | $18.12 | $18.10 | 915 | $24.43 M |
| 09/20/2024 | $18.34 | $18.34 (0%) | $18.34 | $18.34 | 200 | $25.40 M |
| 09/19/2024 | $18.28 | $18.27 (-0.05%) | $18.42 | $18.19 | 6,500 | $24.04 M |
| 09/18/2024 | $18.12 | $18.21 (0.5%) | $18.21 | $18.12 | 900 | $23.07 M |
| 09/17/2024 | $18.10 | $18.10 (0%) | $18.24 | $18.10 | 1,212 | $23.85 M |
| 09/16/2024 | $18.28 | $18.23 (-0.27%) | $18.28 | $18.10 | 1,800 | $23.85 M |
| 09/13/2024 | $18.21 | $18.26 (0.27%) | $18.26 | $18.21 | 507 | $23.07 M |
| 09/12/2024 | $18.10 | $18.12 (0.11%) | $18.12 | $18.10 | 1,100 | $23.07 M |
| 09/11/2024 | $17.87 | $18.10 (1.29%) | $18.11 | $17.86 | 1,017 | $22.88 M |
| 09/10/2024 | $18.02 | $18.00 (-0.11%) | $18.02 | $18.00 | 800 | $22.69 M |
| 09/09/2024 | $17.86 | $17.86 (0%) | $17.86 | $17.86 | 300 | $22.88 M |
| 09/06/2024 | $18.18 | $18.18 (0%) | $18.18 | $18.18 | 223 | $23.27 M |
| 09/05/2024 | $18.43 | $18.43 (0%) | $18.43 | $18.43 | 0 | $23.66 M |
| 09/04/2024 | $18.43 | $18.43 (0%) | $18.43 | $18.43 | 0 | $24.04 M |