5 DAY PERFORMANCE
+1.74%
1 MONTH PERFORMANCE
-2.90%
3 MONTH PERFORMANCE
-7.14%
6 MONTH PERFORMANCE
-10.49%
YEAR-TO-DATE PERFORMANCE
-3.65%
1 YEAR PERFORMANCE
-16.43%
Sotherly Hotels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $16.17 | $16.17 (0%) | $16.17 | $16.17 | 202 | $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 | 301 | $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 | 101 | $13.42 M |
| 03/31/2025 | $16.52 | $17.30 (4.72%) | $17.30 | $16.00 | 7.30 K | $14.38 M |
| 03/28/2025 | $17.06 | $16.95 (-0.64%) | $17.06 | $16.95 | 555 | $13.42 M |
| 03/27/2025 | $17.50 | $16.78 (-4.11%) | $17.50 | $16.78 | 3.05 K | $13.43 M |
| 03/26/2025 | $17.67 | $17.50 (-0.96%) | $17.67 | $17.45 | 908 | $13.91 M |
| 03/25/2025 | $17.69 | $17.40 (-1.64%) | $17.69 | $17.40 | 481 | $14.19 M |
| 03/24/2025 | $16.58 | $17.52 (5.67%) | $17.52 | $16.58 | 2.60 K | $14.86 M |
| 03/21/2025 | $17.00 | $17.75 (4.41%) | $17.75 | $17.00 | 1.31 K | $14.97 M |
| 03/20/2025 | $16.90 | $16.90 (0%) | $16.90 | $16.90 | 900 | $15.51 M |
| 03/19/2025 | $17.00 | $17.00 (0%) | $17.00 | $17.00 | 0 | $15.36 M |
| 03/18/2025 | $17.00 | $17.00 (0%) | $17.00 | $17.00 | 137 | $15.41 M |
| 03/17/2025 | $16.68 | $16.60 (-0.48%) | $16.68 | $16.59 | 800 | $15.40 M |
| 03/14/2025 | $16.50 | $16.70 (1.21%) | $16.70 | $16.50 | 935 | $15.36 M |
| 03/13/2025 | $16.25 | $16.50 (1.54%) | $16.71 | $16.25 | 1.30 K | $15.36 M |
| 03/12/2025 | $16.33 | $16.33 (0%) | $16.33 | $16.33 | 0 | $15.75 M |
| 03/11/2025 | $16.33 | $16.33 (0%) | $16.33 | $16.33 | 929 | $15.77 M |
| 03/10/2025 | $17.29 | $17.29 (0%) | $17.29 | $17.29 | 0 | $15.93 M |
| 03/07/2025 | $17.29 | $17.29 (0%) | $17.29 | $17.29 | 600 | $15.92 M |
| 03/06/2025 | $16.97 | $16.97 (0%) | $16.97 | $16.97 | 0 | $15.75 M |
| 03/05/2025 | $16.97 | $16.97 (0%) | $16.97 | $16.97 | 305 | $15.75 M |
| 03/04/2025 | $16.63 | $16.63 (0%) | $16.63 | $16.63 | 101 | $15.75 M |
| 03/03/2025 | $17.13 | $16.63 (-2.92%) | $17.13 | $16.58 | 1.36 K | $15.75 M |
| 02/28/2025 | $16.75 | $16.75 (0%) | $16.75 | $16.75 | 400 | $15.94 M |
| 02/27/2025 | $17.25 | $17.25 (0%) | $17.25 | $17.25 | 341 | $16.14 M |
| 02/26/2025 | $16.88 | $17.17 (1.72%) | $17.17 | $16.65 | 1.30 K | $15.85 M |
| 02/25/2025 | $17.04 | $17.19 (0.88%) | $17.20 | $17.04 | 1.84 K | $15.75 M |
| 02/24/2025 | $17.00 | $17.00 (0%) | $17.00 | $17.00 | 600 | $16.10 M |
| 02/21/2025 | $17.00 | $17.00 (0%) | $17.00 | $17.00 | 1.14 K | $16.14 M |
| 02/20/2025 | $17.00 | $17.00 (0%) | $17.00 | $17.00 | 326 | $15.75 M |
| 02/19/2025 | $17.06 | $16.71 (-2.05%) | $17.10 | $16.70 | 4.80 K | $15.94 M |
| 02/18/2025 | $17.33 | $17.04 (-1.67%) | $17.44 | $17.04 | 1.70 K | $15.82 M |
| 02/14/2025 | $17.06 | $17.06 (0%) | $17.06 | $17.06 | 403 | $16.33 M |
| 02/13/2025 | $17.38 | $17.40 (0.12%) | $17.40 | $17.38 | 1.31 K | $16.26 M |
| 02/12/2025 | $17.33 | $17.33 (0%) | $17.33 | $17.33 | 300 | $16.14 M |
| 02/11/2025 | $17.33 | $17.33 (0%) | $17.33 | $17.33 | 0 | $16.15 M |
| 02/10/2025 | $17.29 | $17.33 (0.23%) | $17.58 | $17.06 | 3.11 K | $16.39 M |
| 02/07/2025 | $17.40 | $17.02 (-2.18%) | $17.40 | $17.02 | 1.80 K | $15.75 M |
| 02/06/2025 | $17.21 | $17.40 (1.1%) | $17.45 | $17.21 | 1.83 K | $15.42 M |
| 02/05/2025 | $17.30 | $17.40 (0.58%) | $17.40 | $17.30 | 500 | $15.98 M |
| 02/04/2025 | $17.50 | $17.64 (0.8%) | $17.64 | $17.40 | 502 | $15.36 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.
