Skip to main content
Sotherly Hotels Inc. (SOHO)
NASDAQ: SOHO · Real-Time Price · USD
2.175
-0.005 (-0.23%)
At close: Dec 5, 2025, 4:00 PM EST
2.180
+0.005 (0.23%)
After-hours: Dec 5, 2025, 4:10 PM EST

Sotherly Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.172.192.172.182.18-0.23%59,092
Dec 4, 20252.172.182.172.182.180.46%38,338
Dec 3, 20252.182.192.172.172.17-0.46%113,386
Dec 2, 20252.172.182.172.182.180.93%70,151
Dec 1, 20252.162.172.162.162.16-19,136
Nov 28, 20252.172.182.162.162.16-11,358
Nov 26, 20252.172.182.162.162.16-0.46%60,879
Nov 25, 20252.162.182.162.172.17-20,605
Nov 24, 20252.152.172.152.172.170.23%38,692
Nov 21, 20252.162.172.152.172.170.70%76,043
Nov 20, 20252.152.172.152.152.15-0.46%79,657
Nov 19, 20252.162.162.152.162.16-151,106
Nov 18, 20252.152.162.152.162.160.23%172,880
Nov 17, 20252.162.172.152.162.16-0.23%566,090
Nov 14, 20252.162.182.152.162.16-630,778
Nov 13, 20252.152.172.152.162.160.47%158,071
Nov 12, 20252.152.172.152.152.15-0.46%349,109
Nov 11, 20252.162.162.152.162.16-172,914
Nov 10, 20252.152.172.152.162.160.28%541,293
Nov 7, 20252.152.172.152.152.150.19%280,727
Nov 6, 20252.142.182.142.152.150.47%424,659
Nov 5, 20252.152.162.142.142.14-0.47%596,310
Nov 4, 20252.142.152.142.152.150.94%120,481
Nov 3, 20252.122.152.122.132.130.47%601,186
Oct 31, 20252.122.132.122.122.12-293,604
Oct 30, 20252.122.132.122.122.12-0.47%407,010
Oct 29, 20252.142.142.112.132.13-0.47%1,110,251
Oct 28, 20252.142.152.132.142.14-0.47%1,206,658
Oct 27, 20252.132.152.122.152.15141.49%10,532,651
Oct 24, 20250.900.920.880.890.89-3.42%16,226
Oct 23, 20250.870.940.870.920.925.44%70,138
Oct 22, 20250.870.900.870.870.87-1.20%25,152
Oct 21, 20250.870.920.870.880.881.24%98,710
Oct 20, 20250.870.910.870.870.87-1.55%43,980
Oct 17, 20250.890.930.870.890.89-0.33%84,628
Oct 16, 20250.910.930.870.890.89-2.17%60,711
Oct 15, 20250.930.950.900.910.91-4.13%27,943
Oct 14, 20250.870.960.870.950.957.17%132,530
Oct 13, 20250.840.890.830.890.8911.89%338,704
Oct 10, 20250.800.830.790.790.79-1.63%83,258
Oct 9, 20250.820.820.790.810.811.37%9,697
Oct 8, 20250.810.810.790.790.79-2.60%95,424
Oct 7, 20250.810.840.810.820.82-2.78%12,588
Oct 6, 20250.810.840.810.840.842.61%14,729
Oct 3, 20250.850.850.800.820.82-1.52%38,506
Oct 2, 20250.800.850.790.830.832.48%137,728
Oct 1, 20250.810.830.780.810.811.24%89,356
Sep 30, 20250.790.820.790.800.800.70%72,047
Sep 29, 20250.800.820.790.790.79-1.96%45,207
Sep 26, 20250.780.850.780.810.813.22%52,064