-
5 DAY PERFORMANCE
+2.10% -
1 MONTH PERFORMANCE
-0.72% -
3 MONTH PERFORMANCE
-2.49% -
6 MONTH PERFORMANCE
-5.26% -
YEAR-TO-DATE PERFORMANCE
-14.19% -
1 YEAR PERFORMANCE
-17.19%
Sotherly Hotels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/25/2024 | $18.02 | $18.02 (0%) | $18.02 | $18.02 | 100 | $18.66 M |
| 11/20/2024 | $17.65 | $17.65 (0%) | $17.65 | $17.65 | 871 | $18.86 M |
| 11/19/2024 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $19.63 M |
| 11/18/2024 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $20.21 M |
| 11/15/2024 | $18.05 | $17.80 (-1.39%) | $18.05 | $17.50 | 2,000 | $20.41 M |
| 11/14/2024 | $18.05 | $18.05 (0%) | $18.05 | $18.05 | 0 | $21.18 M |
| 11/13/2024 | $18.05 | $18.05 (0%) | $18.05 | $18.05 | 400 | $20.60 M |
| 11/12/2024 | $18.11 | $18.11 (0%) | $18.11 | $18.11 | 0 | $22.54 M |
| 11/11/2024 | $18.11 | $18.11 (0%) | $18.11 | $18.11 | 0 | $23.71 M |
| 11/08/2024 | $18.15 | $18.11 (-0.22%) | $18.15 | $18.11 | 440 | $44.74 M |
| 11/07/2024 | $18.40 | $18.03 (-2.01%) | $18.40 | $18.01 | 500 | $45.45 M |
| 11/06/2024 | $17.95 | $17.95 (0%) | $17.95 | $17.95 | 0 | $44.39 M |
| 11/05/2024 | $17.95 | $17.95 (0%) | $17.95 | $17.95 | 0 | $43.32 M |
| 11/04/2024 | $17.95 | $17.95 (0%) | $17.95 | $17.95 | 0 | $44.39 M |
| 11/01/2024 | $17.95 | $17.95 (0%) | $17.95 | $17.95 | 500 | $51.49 M |
| 10/31/2024 | $18.10 | $17.50 (-3.31%) | $18.10 | $17.50 | 1,800 | $42.97 M |
| 10/30/2024 | $18.30 | $18.10 (-1.09%) | $18.30 | $18.00 | 1,200 | $44.39 M |
| 10/29/2024 | $18.40 | $18.40 (0%) | $18.40 | $18.40 | 0 | $45.45 M |
| 10/28/2024 | $18.15 | $18.40 (1.38%) | $18.40 | $18.15 | 303 | $49.36 M |
| 10/25/2024 | $18.15 | $18.15 (0%) | $18.15 | $18.15 | 443 | $48.65 M |
| 10/24/2024 | $18.20 | $18.20 (0%) | $18.20 | $18.20 | 400 | $48.65 M |
| 10/23/2024 | $18.20 | $18.20 (0%) | $18.20 | $18.20 | 1,300 | $49.71 M |
| 10/22/2024 | $17.52 | $17.52 (0%) | $17.52 | $17.52 | 0 | $45.45 M |
| 10/21/2024 | $17.52 | $17.52 (0%) | $17.52 | $17.52 | 600 | $40.83 M |
| 10/18/2024 | $18.20 | $18.20 (0%) | $18.20 | $18.20 | 0 | $44.39 M |
| 10/17/2024 | $18.20 | $18.20 (0%) | $18.20 | $18.20 | 0 | $44.74 M |
| 10/16/2024 | $18.20 | $18.20 (0%) | $18.20 | $18.20 | 0 | $44.39 M |
| 10/15/2024 | $18.20 | $18.20 (0%) | $18.20 | $18.20 | 0 | $45.45 M |
| 10/14/2024 | $18.20 | $18.20 (0%) | $18.20 | $18.20 | 0 | $41.90 M |
| 10/11/2024 | $18.20 | $18.20 (0%) | $18.20 | $18.20 | 0 | $42.97 M |
| 10/10/2024 | $18.20 | $18.20 (0%) | $18.20 | $18.20 | 0 | $44.03 M |
| 10/09/2024 | $18.21 | $18.20 (-0.05%) | $18.21 | $18.20 | 313 | $39.06 M |
| 10/08/2024 | $18.35 | $18.35 (0%) | $18.35 | $18.35 | 300 | $39.06 M |
| 10/07/2024 | $18.35 | $18.35 (0%) | $18.35 | $18.35 | 0 | $38.70 M |
| 10/04/2024 | $18.35 | $18.35 (0%) | $18.35 | $18.35 | 0 | $20.94 M |
| 10/03/2024 | $18.35 | $18.35 (0%) | $18.35 | $18.35 | 500 | $22.30 M |
| 10/02/2024 | $17.95 | $17.95 (0%) | $17.95 | $17.95 | 0 | $22.88 M |
| 10/01/2024 | $18.02 | $17.95 (-0.39%) | $18.02 | $17.95 | 501 | $23.27 M |
| 09/30/2024 | $18.00 | $17.95 (-0.28%) | $18.00 | $17.95 | 915 | $23.46 M |
| 09/27/2024 | $18.44 | $18.44 (0%) | $18.44 | $18.44 | 0 | $23.85 M |
| 09/26/2024 | $18.15 | $18.44 (1.6%) | $18.44 | $18.00 | 3,307 | $23.85 M |
| 09/25/2024 | $18.15 | $18.15 (0%) | $18.15 | $18.15 | 0 | $24.24 M |
| 09/24/2024 | $18.15 | $18.15 (0%) | $18.15 | $18.15 | 0 | $24.04 M |
| 09/23/2024 | $18.15 | $18.15 (0%) | $18.15 | $18.15 | 1,400 | $24.43 M |
| 09/20/2024 | $18.01 | $18.01 (0%) | $18.11 | $18.01 | 810 | $25.40 M |
| 09/19/2024 | $18.51 | $18.51 (0%) | $18.51 | $18.51 | 279 | $24.04 M |
| 09/18/2024 | $18.05 | $18.00 (-0.28%) | $18.05 | $17.95 | 3,030 | $23.07 M |
| 09/17/2024 | $18.83 | $18.01 (-4.35%) | $18.83 | $18.01 | 1,000 | $23.85 M |
| 09/16/2024 | $18.67 | $18.67 (0%) | $18.67 | $18.67 | 229 | $23.85 M |
| 09/13/2024 | $18.86 | $18.60 (-1.38%) | $18.86 | $18.60 | 500 | $23.07 M |
| 09/12/2024 | $18.20 | $18.20 (0%) | $18.54 | $18.20 | 3,100 | $23.07 M |
| 09/11/2024 | $18.19 | $18.19 (0%) | $18.19 | $18.19 | 1,795 | $22.88 M |
| 09/10/2024 | $18.10 | $17.95 (-0.83%) | $18.88 | $17.95 | 1,800 | $22.69 M |
| 09/09/2024 | $18.32 | $18.32 (0%) | $18.32 | $18.32 | 0 | $22.88 M |
| 09/06/2024 | $18.32 | $18.32 (0%) | $18.32 | $18.32 | 0 | $23.27 M |
| 09/05/2024 | $18.32 | $18.32 (0%) | $18.32 | $18.32 | 400 | $23.66 M |
| 09/04/2024 | $18.18 | $18.18 (0%) | $18.18 | $18.18 | 0 | $24.04 M |
| 09/03/2024 | $18.18 | $18.18 (0%) | $18.18 | $18.18 | 0 | $23.85 M |
| 08/30/2024 | $18.18 | $18.18 (0%) | $18.18 | $18.14 | 3,000 | $24.24 M |
| 08/29/2024 | $18.45 | $18.45 (0%) | $18.45 | $18.45 | 0 | $24.24 M |
| 08/28/2024 | $18.52 | $18.45 (-0.38%) | $18.52 | $18.45 | 1,237 | $24.43 M |
| 08/27/2024 | $18.53 | $18.54 (0.05%) | $18.54 | $18.53 | 400 | $24.24 M |
| 08/26/2024 | $18.43 | $18.43 (0%) | $18.43 | $18.43 | 248 | $24.04 M |