Sotherly Hotels Inc Perp Pfd Ser D (NQ: SOHON )

19.22 +0.02 (+0.10%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 19.97 19.97 19.92 19.96 12,066 -0.02(-0.08%)
Oct 30, 2019 19.97 19.97 19.95 19.97 2,531 +0.00(+0.00%)
Oct 29, 2019 19.97 19.97 19.96 19.97 1,190 +0.01(+0.04%)
Oct 28, 2019 19.97 19.97 19.95 19.96 30,811 +0.02(+0.08%)
Oct 25, 2019 19.93 19.95 19.93 19.95 2,707 -0.00(-0.01%)
Oct 24, 2019 19.97 19.97 19.92 19.95 4,270 -0.02(-0.10%)
Oct 23, 2019 19.91 19.97 19.91 19.97 5,750 +0.07(+0.35%)
Oct 22, 2019 19.97 19.97 19.90 19.90 1,753 -0.02(-0.08%)
Oct 21, 2019 19.96 19.97 19.92 19.92 5,142 -0.05(-0.27%)
Oct 18, 2019 19.97 19.97 19.97 109 +0.00(+0.00%)
Oct 17, 2019 19.92 19.97 19.92 19.97 8,725 +0.00(+0.00%)
Oct 16, 2019 19.89 19.97 19.89 19.97 11,432 +0.02(+0.09%)
Oct 15, 2019 19.89 19.97 19.89 19.95 3,905 -0.02(-0.09%)
Oct 14, 2019 19.97 19.97 19.97 19.97 928 +0.00(+0.00%)
Oct 11, 2019 19.97 19.97 19.97 301 +0.00(+0.00%)
Oct 10, 2019 19.99 19.99 19.94 19.97 2,266 +0.01(+0.04%)
Oct 09, 2019 19.99 19.99 19.96 19.96 1,473 -0.01(-0.04%)
Oct 08, 2019 19.89 19.97 19.86 19.97 2,926 +0.04(+0.20%)
Oct 07, 2019 19.96 19.96 19.82 19.93 5,808 +0.11(+0.55%)
Oct 04, 2019 20.00 20.05 19.78 19.82 10,830 -0.15(-0.76%)
Oct 03, 2019 20.01 20.01 19.98 19.98 1,095 -0.01(-0.07%)
Oct 02, 2019 19.98 20.01 19.91 19.99 6,324 -0.03(-0.15%)
Oct 01, 2019 20.16 20.16 19.97 20.02 25,300 -0.21(-1.03%)
Sep 30, 2019 23.25 23.25 20.16 20.23 2,376 +0.15(+0.76%)
Sep 27, 2019 20.08 20.11 20.03 20.07 5,786 -0.08(-0.38%)
Sep 26, 2019 20.11 20.16 19.96 20.15 6,947 +0.09(+0.44%)
Sep 25, 2019 20.50 20.50 20.06 20.06 3,428 +0.01(+0.07%)
Sep 24, 2019 20.16 20.20 20.05 20.05 4,447 +0.04(+0.20%)
Sep 23, 2019 19.98 20.07 19.82 20.01 9,179 -0.08(-0.37%)
Sep 20, 2019 19.92 20.08 19.92 20.08 526 +0.30(+1.50%)
Sep 19, 2019 20.14 20.15 19.79 19.79 5,352 -0.11(-0.57%)
Sep 18, 2019 19.83 19.90 19.76 19.90 2,761 +0.06(+0.31%)
Sep 17, 2019 20.02 20.02 19.84 19.84 1,446 +0.14(+0.69%)
Sep 16, 2019 19.55 20.14 19.55 19.70 14,268 +0.17(+0.87%)
Sep 13, 2019 19.70 19.70 19.49 19.53 5,917 -0.05(-0.25%)
Sep 12, 2019 19.58 19.58 19.58 19.58 1,466 -0.20(-1.00%)
Sep 11, 2019 19.78 19.78 19.78 2 +0.00(+0.00%)
Sep 10, 2019 19.78 19.78 19.78 19.78 328 +0.06(+0.30%)
Sep 09, 2019 19.63 19.78 19.63 19.72 2,156 +0.08(+0.40%)
Sep 06, 2019 19.72 19.78 19.64 19.64 657 -0.14(-0.70%)
Sep 05, 2019 19.77 19.78 19.35 19.78 3,189 +0.00(+0.00%)
Sep 04, 2019 19.79 19.79 19.62 19.78 1,793 +0.19(+0.97%)
Sep 03, 2019 19.54 19.80 19.41 19.59 29,231 +0.08(+0.39%)
Aug 30, 2019 19.55 19.55 19.34 19.51 3,156 +0.00(+0.01%)
Aug 29, 2019 19.53 19.59 19.51 19.51 1,413 +0.08(+0.42%)
Aug 28, 2019 19.46 19.47 19.39 19.43 2,798 -0.02(-0.12%)
Aug 27, 2019 19.62 19.62 19.44 19.45 2,268 -0.05(-0.27%)
Aug 26, 2019 19.66 19.66 19.50 19.50 2,911 +0.03(+0.16%)
Aug 22, 2019 19.47 19.47 19.47 0 -0.13(-0.64%)
Aug 21, 2019 19.58 19.60 19.58 19.60 2,035 +0.02(+0.10%)
Aug 20, 2019 19.50 19.58 19.50 19.58 2,059 +0.00(+0.00%)
Aug 19, 2019 19.47 19.58 19.43 19.58 5,920 +0.11(+0.59%)
Aug 16, 2019 19.50 19.55 19.47 19.47 6,969 -0.02(-0.11%)
Aug 15, 2019 19.45 19.54 19.43 19.49 6,772 -0.03(-0.14%)
Aug 14, 2019 19.57 19.57 19.51 19.52 4,131 -0.03(-0.17%)
Aug 13, 2019 19.47 19.55 19.47 19.55 2,133 +0.04(+0.19%)
Aug 12, 2019 19.41 19.54 19.31 19.51 3,178 -0.06(-0.31%)
Aug 09, 2019 19.49 19.58 19.42 19.57 3,287 +0.05(+0.27%)
Aug 08, 2019 19.54 19.54 19.42 19.52 9,862 -0.02(-0.12%)
Aug 07, 2019 19.54 19.54 19.54 19.54 197 -0.01(-0.06%)
Aug 06, 2019 19.63 19.77 19.54 19.56 11,572 -0.10(-0.52%)
Aug 05, 2019 19.66 19.77 19.54 19.66 6,727 -0.11(-0.58%)
Aug 02, 2019 19.66 19.77 19.66 19.77 394 +0.02(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.