Sotherly Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	0.67	0.70	0.64	0.66	0.66	1.29%	10,526
Apr 14, 2025	0.63	0.70	0.63	0.65	0.65	0.32%	11,914
Apr 11, 2025	0.69	0.70	0.64	0.65	0.65	-	35,441
Apr 10, 2025	0.68	0.69	0.64	0.65	0.65	-5.78%	28,771
Apr 9, 2025	0.59	0.73	0.59	0.69	0.69	10.35%	26,013
Apr 8, 2025	0.65	0.66	0.63	0.63	0.63	-3.83%	28,984
Apr 7, 2025	0.65	0.70	0.65	0.65	0.65	2.72%	31,085
Apr 4, 2025	0.67	0.74	0.60	0.63	0.63	-5.55%	72,982
Apr 3, 2025	0.64	0.70	0.64	0.67	0.67	-4.27%	23,887
Apr 2, 2025	0.69	0.73	0.63	0.70	0.70	1.45%	85,338
Apr 1, 2025	0.70	0.71	0.66	0.69	0.69	-6.71%	284,228
Mar 31, 2025	0.70	0.77	0.69	0.74	0.74	7.19%	89,607
Mar 28, 2025	0.70	0.70	0.69	0.69	0.69	-0.07%	55,738
Mar 27, 2025	0.68	0.74	0.65	0.69	0.69	-3.48%	159,317
Mar 26, 2025	0.75	0.75	0.71	0.72	0.72	-1.99%	6,000
Mar 25, 2025	0.73	0.77	0.73	0.73	0.73	-4.46%	44,047
Mar 24, 2025	0.76	0.77	0.76	0.76	0.76	-0.78%	32,830
Mar 21, 2025	0.79	0.80	0.77	0.77	0.77	-3.50%	45,788
Mar 20, 2025	0.79	0.82	0.79	0.80	0.80	1.00%	16,018
Mar 19, 2025	0.81	0.81	0.79	0.79	0.79	-0.32%	20,025
Mar 18, 2025	0.79	0.80	0.79	0.79	0.79	0.06%	15,927
Mar 17, 2025	0.80	0.82	0.79	0.79	0.79	0.24%	10,386
Mar 14, 2025	0.79	0.80	0.76	0.79	0.79	-	20,580
Mar 13, 2025	0.80	0.81	0.79	0.79	0.79	-2.48%	32,579
Mar 12, 2025	0.82	0.82	0.81	0.81	0.81	-0.11%	11,076
Mar 11, 2025	0.82	0.82	0.81	0.81	0.81	-1.09%	6,952
Mar 10, 2025	0.82	0.82	0.82	0.82	0.82	0.12%	20,923
Mar 7, 2025	0.81	0.82	0.80	0.82	0.82	1.10%	9,192
Mar 6, 2025	0.81	0.82	0.81	0.81	0.81	-	10,957
Mar 5, 2025	0.81	0.82	0.81	0.81	0.81	-	5,243
Mar 4, 2025	0.81	0.82	0.81	0.81	0.81	-	14,781
Mar 3, 2025	0.82	0.82	0.81	0.81	0.81	-1.21%	13,835