5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Sotherly Hotels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $16.39 | $15.96 (-2.62%) | $16.39 | $15.96 | 1.87 K | $15.65 M |
| 05/29/2025 | $16.45 | $16.45 (0%) | $16.45 | $16.45 | 324 | $15.25 M |
| 05/28/2025 | $16.50 | $16.50 (0%) | $16.50 | $16.50 | 200 | $14.88 M |
| 05/27/2025 | $17.20 | $17.20 (0%) | $17.20 | $17.20 | 101 | $14.86 M |
| 05/23/2025 | $17.20 | $17.20 (0%) | $17.20 | $17.20 | 3 | $15.58 M |
| 05/22/2025 | $17.20 | $17.20 (0%) | $17.20 | $17.20 | 4 | $15.40 M |
| 05/21/2025 | $17.20 | $17.20 (0%) | $17.20 | $17.20 | 0 | $15.45 M |
| 05/20/2025 | $17.20 | $17.20 (0%) | $17.20 | $17.20 | 138 | $15.85 M |
| 05/19/2025 | $16.20 | $16.20 (0%) | $16.20 | $16.20 | 0 | $15.43 M |
| 05/16/2025 | $16.20 | $16.20 (0%) | $16.20 | $16.20 | 0 | $14.99 M |
| 05/15/2025 | $16.20 | $16.20 (0%) | $16.20 | $16.20 | 0 | $15.45 M |
| 05/14/2025 | $16.20 | $16.20 (0%) | $16.20 | $16.20 | 1.20 K | $15.71 M |
| 05/13/2025 | $16.34 | $16.34 (0%) | $16.34 | $16.34 | 0 | $15.85 M |
| 05/12/2025 | $16.34 | $16.34 (0%) | $16.34 | $16.34 | 1.33 K | $15.68 M |
| 05/09/2025 | $15.90 | $15.90 (0%) | $15.90 | $15.90 | 0 | $14.62 M |
| 05/08/2025 | $15.90 | $15.90 (0%) | $15.90 | $15.90 | 103 | $14.50 M |
| 05/07/2025 | $15.90 | $15.90 (0%) | $15.90 | $15.90 | 103 | $14.62 M |
| 05/06/2025 | $15.95 | $15.85 (-0.63%) | $15.95 | $15.75 | 1.60 K | $14.20 M |
| 05/05/2025 | $15.95 | $15.95 (0%) | $15.95 | $15.95 | 0 | $14.00 M |
| 05/02/2025 | $15.95 | $15.95 (0%) | $15.95 | $15.95 | 200 | $14.89 M |
| 05/01/2025 | $15.95 | $15.95 (0%) | $15.95 | $15.95 | 584 | $14.43 M |
| 04/30/2025 | $16.10 | $16.24 (0.87%) | $16.24 | $16.10 | 1.04 K | $14.00 M |
| 04/29/2025 | $15.95 | $15.95 (0%) | $16.25 | $15.95 | 2.80 K | $14.23 M |
| 04/28/2025 | $15.85 | $15.85 (0%) | $15.85 | $15.85 | 329 | $14.26 M |
| 04/25/2025 | $16.26 | $16.85 (3.63%) | $16.85 | $16.26 | 3.03 K | $14.44 M |
| 04/24/2025 | $15.92 | $16.45 (3.33%) | $16.45 | $15.92 | 1.94 K | $14.83 M |
| 04/23/2025 | $15.88 | $16.99 (6.99%) | $16.99 | $15.88 | 1.56 K | $14.31 M |
| 04/22/2025 | $15.63 | $15.63 (0%) | $15.63 | $15.63 | 0 | $13.94 M |
| 04/21/2025 | $15.63 | $15.63 (0%) | $15.63 | $15.63 | 518 | $14.03 M |
| 04/17/2025 | $16.13 | $16.13 (0%) | $16.13 | $16.13 | 713 | $13.99 M |
| 04/16/2025 | $15.11 | $15.40 (1.92%) | $16.00 | $15.11 | 2.61 K | $13.36 M |
| 04/15/2025 | $15.90 | $15.90 (0%) | $15.90 | $15.90 | 0 | $12.84 M |
| 04/14/2025 | $15.90 | $15.90 (0%) | $15.90 | $15.90 | 10.90 K | $12.68 M |
| 04/11/2025 | $15.75 | $15.75 (0%) | $15.75 | $15.75 | 0 | $12.64 M |
| 04/10/2025 | $15.75 | $15.75 (0%) | $15.78 | $15.75 | 3.80 K | $12.64 M |
| 04/09/2025 | $16.81 | $16.81 (0%) | $16.81 | $16.81 | 206 | $13.41 M |
| 04/08/2025 | $16.62 | $15.76 (-5.17%) | $17.33 | $15.76 | 840 | $12.16 M |
| 04/07/2025 | $13.80 | $15.60 (13.04%) | $15.80 | $13.80 | 3.30 K | $12.64 M |
| 04/04/2025 | $16.00 | $16.10 (0.63%) | $16.45 | $15.85 | 2.71 K | $12.31 M |
| 04/03/2025 | $16.57 | $16.50 (-0.42%) | $16.75 | $16.50 | 839 | $13.03 M |
| 04/02/2025 | $16.30 | $16.30 (0%) | $16.30 | $16.30 | 0 | $13.61 M |
| 04/01/2025 | $16.30 | $16.30 (0%) | $16.30 | $16.30 | 100 | $13.42 M |
| 03/31/2025 | $16.80 | $16.80 (0%) | $16.80 | $16.80 | 200 | $14.38 M |
| 03/28/2025 | $16.73 | $16.73 (0%) | $16.73 | $16.73 | 136 | $13.42 M |
| 03/27/2025 | $16.48 | $16.48 (0%) | $16.48 | $16.48 | 0 | $13.43 M |
| 03/26/2025 | $16.48 | $16.48 (0%) | $16.48 | $16.48 | 106 | $13.91 M |
| 03/25/2025 | $17.07 | $17.07 (0%) | $17.07 | $17.07 | 515 | $14.19 M |
| 03/24/2025 | $16.60 | $16.60 (0%) | $16.60 | $16.60 | 0 | $14.86 M |
| 03/21/2025 | $16.60 | $16.60 (0%) | $16.60 | $16.60 | 0 | $14.97 M |
| 03/20/2025 | $16.60 | $16.60 (0%) | $16.60 | $16.60 | 400 | $15.51 M |
| 03/19/2025 | $16.60 | $16.60 (0%) | $16.60 | $16.60 | 143 | $15.36 M |
| 03/18/2025 | $16.68 | $16.68 (0%) | $16.68 | $16.68 | 0 | $15.41 M |
| 03/17/2025 | $16.60 | $16.68 (0.48%) | $16.68 | $16.60 | 800 | $15.40 M |
| 03/14/2025 | $16.98 | $16.55 (-2.53%) | $16.98 | $16.55 | 539 | $15.36 M |
| 03/13/2025 | $16.17 | $16.45 (1.73%) | $16.58 | $16.00 | 3.40 K | $15.36 M |
| 03/12/2025 | $15.91 | $15.91 (0%) | $15.91 | $15.91 | 0 | $15.75 M |
| 03/11/2025 | $15.80 | $15.91 (0.7%) | $15.91 | $15.80 | 303 | $15.77 M |
| 03/10/2025 | $16.25 | $16.25 (0%) | $16.25 | $16.25 | 0 | $15.93 M |
| 03/07/2025 | $16.00 | $16.25 (1.56%) | $16.25 | $16.00 | 562 | $15.92 M |
| 03/06/2025 | $16.35 | $16.35 (0%) | $16.35 | $16.35 | 0 | $15.75 M |
| 03/05/2025 | $16.35 | $16.35 (0%) | $16.54 | $16.30 | 900 | $15.75 M |
| 03/04/2025 | $16.16 | $16.16 (0%) | $16.16 | $16.16 | 0 | $15.75 M |
| 03/03/2025 | $16.52 | $16.16 (-2.18%) | $16.52 | $16.00 | 2.80 K | $15.75 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.
