Sotherly Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.82	0.85	0.79	0.80	0.80	-3.01%	24,729
Aug 14, 2025	0.80	0.82	0.79	0.82	0.82	-0.18%	22,659
Aug 13, 2025	0.82	0.83	0.78	0.82	0.82	2.64%	35,481
Aug 12, 2025	0.78	0.82	0.78	0.80	0.80	1.28%	38,219
Aug 11, 2025	0.80	0.81	0.79	0.79	0.79	-2.53%	52,604
Aug 8, 2025	0.81	0.84	0.81	0.81	0.81	-1.15%	17,826
Aug 7, 2025	0.81	0.82	0.80	0.82	0.82	0.48%	30,364
Aug 6, 2025	0.82	0.84	0.81	0.82	0.82	-2.85%	20,560
Aug 5, 2025	0.85	0.85	0.82	0.84	0.84	-1.19%	25,151
Aug 4, 2025	0.87	0.87	0.85	0.85	0.85	-2.20%	9,257
Aug 1, 2025	0.88	0.88	0.87	0.87	0.87	-1.22%	31,430
Jul 31, 2025	0.85	0.88	0.85	0.88	0.88	3.32%	8,920
Jul 30, 2025	0.90	0.90	0.85	0.85	0.85	-4.31%	15,681
Jul 29, 2025	0.85	0.89	0.85	0.89	0.89	4.22%	2,497
Jul 28, 2025	0.88	0.89	0.84	0.85	0.85	-2.69%	30,168
Jul 25, 2025	0.89	0.89	0.86	0.88	0.88	0.83%	19,462
Jul 24, 2025	0.88	0.88	0.87	0.87	0.87	-0.50%	2,811
Jul 23, 2025	0.89	0.89	0.87	0.87	0.87	0.19%	11,485
Jul 22, 2025	0.96	0.96	0.87	0.87	0.87	-1.47%	22,975
Jul 21, 2025	0.87	0.95	0.86	0.89	0.89	-1.54%	16,193
Jul 18, 2025	0.84	0.90	0.84	0.90	0.90	3.45%	11,725
Jul 17, 2025	0.88	0.91	0.85	0.87	0.87	-0.87%	22,125
Jul 16, 2025	0.90	0.94	0.85	0.88	0.88	-4.61%	36,421
Jul 15, 2025	0.88	0.95	0.88	0.92	0.92	4.55%	22,080
Jul 14, 2025	0.86	0.92	0.86	0.88	0.88	1.58%	23,569
Jul 11, 2025	0.84	0.89	0.84	0.87	0.87	-2.64%	11,687
Jul 10, 2025	0.87	0.89	0.84	0.89	0.89	2.28%	47,314
Jul 9, 2025	0.87	0.87	0.83	0.87	0.87	-0.41%	16,271
Jul 8, 2025	0.91	0.91	0.86	0.87	0.87	-5.98%	18,358
Jul 7, 2025	0.82	0.98	0.82	0.93	0.93	-0.10%	34,768
Jul 3, 2025	0.86	0.98	0.82	0.93	0.93	0.01%	31,094
Jul 2, 2025	0.90	0.95	0.90	0.93	0.93	-	31,359
Jul 1, 2025	0.95	0.97	0.93	0.93	0.93	-2.11%	19,734
Jun 30, 2025	1.03	1.04	0.94	0.95	0.95	-4.53%	13,000
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