Sotherly Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	1.03	1.03	0.98	1.00	1.00	-1.96%	25,454
Jun 26, 2025	1.09	1.09	0.94	1.02	1.02	-3.33%	54,116
Jun 25, 2025	1.04	1.07	1.03	1.05	1.05	-1.87%	7,887
Jun 24, 2025	1.04	1.08	1.03	1.07	1.07	-	106,815
Jun 23, 2025	0.97	1.07	0.97	1.07	1.07	7.00%	121,760
Jun 20, 2025	1.04	1.04	0.93	1.00	1.00	-3.85%	67,348
Jun 18, 2025	0.92	1.06	0.88	1.04	1.04	10.04%	159,368
Jun 17, 2025	0.87	0.96	0.84	0.95	0.95	12.55%	76,606
Jun 16, 2025	0.86	0.90	0.83	0.84	0.84	-2.36%	11,603
Jun 13, 2025	0.88	0.89	0.85	0.86	0.86	-2.36%	9,014
Jun 12, 2025	0.86	0.89	0.86	0.88	0.88	2.42%	7,011
Jun 11, 2025	0.89	0.89	0.85	0.86	0.86	1.18%	16,307
Jun 10, 2025	0.84	0.89	0.76	0.85	0.85	-1.79%	46,289
Jun 9, 2025	0.89	0.89	0.84	0.87	0.87	4.86%	6,592
Jun 6, 2025	0.85	0.87	0.81	0.83	0.83	-0.55%	42,590
Jun 5, 2025	0.88	0.88	0.83	0.83	0.83	-0.55%	25,317
Jun 4, 2025	0.81	0.88	0.81	0.83	0.83	-0.64%	35,126
Jun 3, 2025	0.78	0.89	0.76	0.84	0.84	7.90%	153,201
Jun 2, 2025	0.76	0.79	0.76	0.78	0.78	-1.46%	7,103
May 30, 2025	0.78	0.80	0.77	0.79	0.79	2.60%	10,791
May 29, 2025	0.75	0.80	0.72	0.77	0.77	2.53%	11,737
May 28, 2025	0.75	0.76	0.72	0.75	0.75	0.13%	44,311
May 27, 2025	0.78	0.79	0.70	0.75	0.75	-4.64%	504,553
May 23, 2025	0.76	0.81	0.73	0.79	0.79	1.14%	38,944
May 22, 2025	0.76	0.80	0.76	0.78	0.78	-0.31%	14,815
May 21, 2025	0.77	0.82	0.76	0.78	0.78	-2.50%	4,479
May 20, 2025	0.83	0.83	0.76	0.80	0.80	2.69%	22,066
May 19, 2025	0.74	0.81	0.74	0.78	0.78	2.95%	19,446
May 16, 2025	0.78	0.80	0.75	0.76	0.76	-2.99%	61,601
May 15, 2025	0.72	0.80	0.72	0.78	0.78	-1.61%	33,277
May 14, 2025	0.71	0.83	0.71	0.79	0.79	-0.90%	22,222
May 13, 2025	0.79	0.83	0.75	0.80	0.80	1.05%	90,618
May 12, 2025	0.73	0.79	0.70	0.79	0.79	7.25%	13,550
May 9, 2025	0.74	0.75	0.73	0.74	0.74	-1.03%	17,480
May 8, 2025	0.72	0.76	0.72	0.75	0.75	-0.81%	1,243
May 7, 2025	0.74	0.75	0.74	0.75	0.75	3.00%	3,699
May 6, 2025	0.70	0.74	0.70	0.73	0.73	1.39%	17,157
May 5, 2025	0.75	0.75	0.71	0.72	0.72	-5.98%	6,882
May 2, 2025	0.74	0.80	0.74	0.77	0.77	3.21%	8,895
May 1, 2025	0.75	0.77	0.73	0.74	0.74	3.04%	6,686
Apr 30, 2025	0.75	0.75	0.72	0.72	0.72	-1.63%	10,856
Apr 29, 2025	0.72	0.74	0.72	0.73	0.73	-0.20%	9,103
Apr 28, 2025	0.71	0.77	0.71	0.73	0.73	-1.21%	30,304
Apr 25, 2025	0.71	0.78	0.71	0.74	0.74	-2.66%	4,010
Apr 24, 2025	0.70	0.78	0.70	0.76	0.76	3.67%	45,624
Apr 23, 2025	0.74	0.75	0.73	0.74	0.74	2.61%	15,875
Apr 22, 2025	0.79	0.79	0.70	0.72	0.72	-0.61%	14,566
Apr 21, 2025	0.74	0.77	0.71	0.72	0.72	0.29%	16,035
Apr 17, 2025	0.70	0.75	0.70	0.72	0.72	4.73%	18,486
Apr 16, 2025	0.69	0.78	0.68	0.69	0.69	4.00%	32,487