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 |
---|---|---|---|---|---|---|
08/13/2025 | $15.23 | $15.65 (2.76%) | $15.65 | $15.23 | 503 | $16.25 M |
08/12/2025 | $15.20 | $15.21 (0.07%) | $15.21 | $15.20 | 1.21 K | $15.85 M |
08/11/2025 | $15.30 | $15.30 (0%) | $15.30 | $15.30 | 14 | $15.65 M |
08/08/2025 | $15.46 | $15.30 (-1.03%) | $15.46 | $15.30 | 2.23 K | $16.06 M |
08/07/2025 | $15.52 | $15.65 (0.84%) | $15.65 | $15.52 | 600 | $16.24 M |
08/06/2025 | $15.85 | $15.75 (-0.63%) | $15.85 | $15.60 | 2.90 K | $16.17 M |
08/05/2025 | $15.75 | $15.75 (0%) | $15.75 | $15.75 | 644 | $16.64 M |
08/04/2025 | $15.91 | $15.91 (0%) | $15.91 | $15.91 | 3.80 K | $16.84 M |
08/01/2025 | $15.87 | $15.88 (0.06%) | $15.88 | $15.87 | 1.93 K | $17.22 M |
07/31/2025 | $16.00 | $16.00 (0%) | $16.00 | $16.00 | 1 | $17.43 M |
07/30/2025 | $16.00 | $16.00 (0%) | $16.00 | $16.00 | 1 | $16.87 M |
07/29/2025 | $16.00 | $16.00 (0%) | $16.00 | $16.00 | 26 | $17.63 M |
07/28/2025 | $15.85 | $16.00 (0.95%) | $16.00 | $15.50 | 1.23 K | $16.92 M |
07/25/2025 | $16.02 | $15.95 (-0.44%) | $16.02 | $15.50 | 2.04 K | $17.39 M |
07/24/2025 | $16.08 | $16.08 (0%) | $16.08 | $16.08 | 409 | $17.24 M |
07/23/2025 | $16.20 | $16.20 (0%) | $16.20 | $16.20 | 1 | $17.33 M |
07/22/2025 | $15.26 | $16.20 (6.16%) | $16.20 | $15.26 | 700 | $17.30 M |
07/21/2025 | $16.00 | $16.19 (1.19%) | $16.19 | $15.23 | 1.90 K | $17.55 M |
07/18/2025 | $16.39 | $16.10 (-1.77%) | $16.40 | $16.10 | 1.01 K | $17.83 M |
07/17/2025 | $16.35 | $16.25 (-0.61%) | $16.35 | $16.25 | 527 | $17.24 M |
07/16/2025 | $16.71 | $16.71 (0%) | $16.71 | $16.71 | 123 | $17.39 M |
07/15/2025 | $16.49 | $16.49 (0%) | $16.49 | $16.49 | 1 | $18.23 M |
07/14/2025 | $16.25 | $16.49 (1.48%) | $16.49 | $16.25 | 1.11 K | $17.43 M |
07/11/2025 | $16.47 | $16.47 (0%) | $16.47 | $16.47 | 1 | $17.16 M |
07/10/2025 | $16.48 | $16.47 (-0.06%) | $16.48 | $16.47 | 719 | $17.63 M |
07/09/2025 | $16.25 | $16.25 (0%) | $16.25 | $16.25 | 2 | $17.24 M |
07/08/2025 | $16.25 | $16.25 (0%) | $16.25 | $16.25 | 310 | $17.31 M |
07/07/2025 | $16.47 | $16.47 (0%) | $16.47 | $16.47 | 1 | $18.41 M |
07/03/2025 | $16.47 | $16.47 (0%) | $16.47 | $16.47 | 304 | $18.43 M |
07/02/2025 | $16.11 | $16.11 (0%) | $16.11 | $16.11 | 713 | $18.42 M |
07/01/2025 | $16.00 | $16.00 (0%) | $16.00 | $16.00 | 1 | $18.42 M |
06/30/2025 | $16.00 | $16.00 (0%) | $16.00 | $16.00 | 6 | $18.82 M |
06/27/2025 | $16.00 | $16.00 (0%) | $16.00 | $16.00 | 6 | $19.71 M |
06/26/2025 | $16.00 | $16.00 (0%) | $16.00 | $16.00 | 1 | $20.01 M |
06/25/2025 | $16.00 | $16.00 (0%) | $16.00 | $16.00 | 1 | $20.80 M |
06/24/2025 | $16.01 | $16.00 (-0.06%) | $16.01 | $16.00 | 500 | $21.20 M |
06/23/2025 | $16.55 | $16.12 (-2.6%) | $16.55 | $16.12 | 515 | $21.20 M |
06/20/2025 | $16.75 | $16.75 (0%) | $16.75 | $16.75 | 17 | $19.81 M |
06/18/2025 | $16.75 | $16.75 (0%) | $16.75 | $16.75 | 0 | $20.60 M |
06/17/2025 | $16.75 | $16.75 (0%) | $16.75 | $16.75 | 52 | $18.72 M |
06/16/2025 | $16.75 | $16.75 (0%) | $16.75 | $16.75 | 24 | $16.63 M |
06/13/2025 | $15.08 | $16.75 (11.07%) | $16.75 | $15.08 | 832 | $17.04 M |
06/12/2025 | $15.90 | $15.90 (0%) | $15.90 | $15.90 | 219 | $17.45 M |
06/11/2025 | $16.48 | $16.43 (-0.3%) | $16.52 | $15.96 | 900 | $17.04 M |
06/10/2025 | $15.99 | $15.99 (0%) | $15.99 | $15.99 | 0 | $16.84 M |
06/09/2025 | $15.99 | $15.99 (0%) | $15.99 | $15.99 | 1 | $17.15 M |
06/06/2025 | $15.99 | $15.99 (0%) | $15.99 | $15.99 | 16 | $16.35 M |
06/05/2025 | $15.98 | $15.99 (0.06%) | $15.99 | $15.98 | 500 | $16.44 M |
06/04/2025 | $14.85 | $14.85 (0%) | $14.85 | $14.85 | 0 | $16.53 M |
06/03/2025 | $16.00 | $14.85 (-7.19%) | $16.00 | $14.85 | 2.60 K | $16.64 M |
06/02/2025 | $15.96 | $15.96 (0%) | $15.96 | $15.96 | 3 | $15.42 M |
05/30/2025 | $16.39 | $15.96 (-2.62%) | $16.39 | $15.96 | 1.80 K | $15.65 M |
05/29/2025 | $16.45 | $16.45 (0%) | $16.45 | $16.45 | 232 | $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 | 0 | $14.86 M |
05/23/2025 | $17.20 | $17.20 (0%) | $17.20 | $17.20 | 0 | $15.58 M |
05/22/2025 | $17.20 | $17.20 (0%) | $17.20 | $17.20 | 0 | $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 |