Sotherly Hotels Inc. - Common Stock (SOHO)

Last Price2.1500

Change-0.0100 (-0.46%)

NASDAQ · Last Trade: Dec 21st, 6:51 AM EST

Historical Prices For Sotherly Hotels Inc. - Common Stock (SOHO)

Date Range:

2025-09-21 - 2025-12-21

Date	Open	High	Low	Close	Volume	Adjusted Close
12/19/2025	2.15	2.16	2.14	2.15	123,752	2.15
12/18/2025	2.18	2.19	2.14	2.16	217,542	2.16
12/17/2025	2.18	2.19	2.18	2.19	54,362	2.19
12/16/2025	2.18	2.19	2.18	2.19	92,085	2.19
12/15/2025	2.19	2.19	2.18	2.19	43,649	2.19
12/12/2025	2.20	2.20	2.18	2.19	48,238	2.19
12/11/2025	2.19	2.19	2.18	2.19	21,203	2.19
12/10/2025	2.18	2.19	2.18	2.18	72,739	2.18
12/09/2025	2.19	2.19	2.18	2.19	41,218	2.19
12/08/2025	2.18	2.19	2.17	2.19	36,870	2.19
12/05/2025	2.17	2.19	2.17	2.17	59,092	2.17
12/04/2025	2.17	2.18	2.17	2.18	38,339	2.18
12/03/2025	2.18	2.19	2.17	2.17	114,136	2.17
12/02/2025	2.17	2.18	2.17	2.18	70,151	2.18
12/01/2025	2.16	2.17	2.16	2.16	19,136	2.16
11/28/2025	2.17	2.18	2.16	2.16	11,482	2.16
11/26/2025	2.17	2.18	2.16	2.16	61,653	2.16
11/25/2025	2.16	2.18	2.16	2.17	20,607	2.17
11/24/2025	2.15	2.17	2.15	2.17	44,908	2.17
11/21/2025	2.16	2.17	2.15	2.17	76,043	2.17
11/20/2025	2.15	2.17	2.15	2.15	79,657	2.15
11/19/2025	2.16	2.16	2.15	2.16	151,076	2.16
11/18/2025	2.15	2.16	2.15	2.16	172,872	2.16
11/17/2025	2.16	2.17	2.15	2.15	565,923	2.15
11/14/2025	2.16	2.18	2.15	2.16	630,778	2.16
11/13/2025	2.15	2.17	2.15	2.16	158,056	2.16
11/12/2025	2.15	2.17	2.15	2.15	349,108	2.15
11/11/2025	2.16	2.16	2.15	2.16	172,904	2.16
11/10/2025	2.15	2.17	2.15	2.16	541,241	2.16
11/07/2025	2.15	2.17	2.15	2.15	280,727	2.15
11/06/2025	2.14	2.17	2.14	2.15	424,649	2.15
11/05/2025	2.15	2.16	2.14	2.14	596,310	2.14
11/04/2025	2.14	2.15	2.14	2.15	120,282	2.15
11/03/2025	2.12	2.15	2.12	2.13	601,186	2.13
10/31/2025	2.12	2.13	2.12	2.12	293,604	2.12
10/30/2025	2.12	2.13	2.12	2.12	406,977	2.12
10/29/2025	2.14	2.14	2.11	2.13	1,110,250	2.13
10/28/2025	2.14	2.15	2.13	2.14	1,205,870	2.14
10/27/2025	2.13	2.15	2.12	2.15	10,524,993	2.15
10/24/2025	0.90	0.92	0.88	0.89	16,226	0.89
10/23/2025	0.87	0.94	0.87	0.92	70,138	0.92
10/22/2025	0.87	0.90	0.87	0.87	25,151	0.87
10/21/2025	0.87	0.92	0.87	0.88	98,709	0.88
10/20/2025	0.87	0.91	0.87	0.87	43,980	0.87
10/17/2025	0.89	0.93	0.87	0.89	84,628	0.89
10/16/2025	0.91	0.93	0.87	0.89	60,710	0.89
10/15/2025	0.93	0.95	0.90	0.91	27,942	0.91
10/14/2025	0.87	0.96	0.87	0.95	132,530	0.95
10/13/2025	0.84	0.89	0.83	0.89	338,473	0.89
10/10/2025	0.80	0.83	0.79	0.79	83,258	0.79
10/09/2025	0.82	0.82	0.79	0.81	9,697	0.81
10/08/2025	0.81	0.81	0.79	0.79	95,424	0.79
10/07/2025	0.81	0.84	0.81	0.82	12,588	0.82
10/06/2025	0.81	0.84	0.81	0.84	14,729	0.84
10/03/2025	0.85	0.85	0.80	0.82	38,506	0.82
10/02/2025	0.80	0.85	0.79	0.83	137,727	0.83
10/01/2025	0.81	0.83	0.78	0.81	77,192	0.81
9/30/2025	0.79	0.82	0.79	0.80	72,047	0.80
9/29/2025	0.80	0.82	0.79	0.79	43,908	0.79
9/26/2025	0.78	0.85	0.78	0.81	52,064	0.81
9/25/2025	0.83	0.87	0.78	0.79	73,965	0.79
9/24/2025	0.83	0.87	0.83	0.84	102,474	0.84
9/23/2025	0.85	0.87	0.83	0.86	67,277	0.86
9/22/2025	0.96	1.00	0.80	0.88	319,375	0.88