5 DAY PERFORMANCE
+16.00%
1 MONTH PERFORMANCE
+14.44%
3 MONTH PERFORMANCE
-12.04%
6 MONTH PERFORMANCE
-20.17%
YEAR-TO-DATE PERFORMANCE
+2.00%
1 YEAR PERFORMANCE
-31.65%
Sotherly Hotels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.82 | $0.81 (-0.59%) | $0.82 | $0.81 | 10,952 | $15.79 M |
| 03/11/2025 | $0.82 | $0.81 (-0.99%) | $0.82 | $0.81 | 7,000 | $15.76 M |
| 03/10/2025 | $0.82 | $0.82 (0.01%) | $0.82 | $0.82 | 20,923 | $15.92 M |
| 03/07/2025 | $0.81 | $0.82 (1.11%) | $0.82 | $0.80 | 9,200 | $15.92 M |
| 03/06/2025 | $0.81 | $0.81 (0.01%) | $0.82 | $0.81 | 11,010 | $15.74 M |
| 03/05/2025 | $0.81 | $0.81 (0.01%) | $0.82 | $0.81 | 5,243 | $15.74 M |
| 03/04/2025 | $0.81 | $0.81 (0.01%) | $0.82 | $0.81 | 14,781 | $15.74 M |
| 03/03/2025 | $0.82 | $0.81 (-1.21%) | $0.82 | $0.81 | 13,835 | $15.74 M |
| 02/28/2025 | $0.81 | $0.82 (1.03%) | $0.83 | $0.81 | 6,528 | $15.94 M |
| 02/27/2025 | $0.82 | $0.83 (1.84%) | $0.83 | $0.82 | 15,656 | $16.13 M |
| 02/26/2025 | $0.83 | $0.82 (-1.22%) | $0.84 | $0.81 | 22,800 | $15.84 M |
| 02/25/2025 | $0.82 | $0.81 (-1.2%) | $0.83 | $0.81 | 21,945 | $15.74 M |
| 02/24/2025 | $0.81 | $0.83 (2.23%) | $0.83 | $0.81 | 9,200 | $16.09 M |
| 02/21/2025 | $0.84 | $0.83 (-1.2%) | $0.84 | $0.81 | 62,600 | $16.13 M |
| 02/20/2025 | $0.82 | $0.81 (-1.23%) | $0.83 | $0.80 | 54,012 | $15.74 M |
| 02/19/2025 | $0.82 | $0.82 (0.61%) | $0.84 | $0.80 | 14,700 | $15.94 M |
| 02/18/2025 | $0.82 | $0.81 (-0.8%) | $0.84 | $0.81 | 30,836 | $15.81 M |
| 02/14/2025 | $0.84 | $0.84 (0.01%) | $0.86 | $0.84 | 6,541 | $16.33 M |
| 02/13/2025 | $0.84 | $0.84 (-0.42%) | $0.84 | $0.82 | 20,600 | $16.25 M |
| 02/12/2025 | $0.82 | $0.83 (1.23%) | $0.84 | $0.82 | 20,887 | $16.13 M |
| 02/11/2025 | $0.84 | $0.83 (-1.57%) | $0.87 | $0.83 | 6,020 | $16.15 M |
| 02/10/2025 | $0.85 | $0.84 (-0.58%) | $0.89 | $0.82 | 27,142 | $16.38 M |
| 02/07/2025 | $0.79 | $0.81 (2.52%) | $0.89 | $0.78 | 50,740 | $15.74 M |
| 02/06/2025 | $0.85 | $0.79 (-6.69%) | $0.85 | $0.79 | 73,600 | $15.41 M |
| 02/05/2025 | $0.78 | $0.82 (5.25%) | $0.85 | $0.78 | 30,600 | $15.97 M |
| 02/04/2025 | $0.78 | $0.79 (1.15%) | $0.83 | $0.78 | 79,430 | $15.35 M |
| 02/03/2025 | $0.78 | $0.81 (3.57%) | $0.81 | $0.78 | 14,601 | $15.72 M |
| 01/31/2025 | $0.80 | $0.81 (0.99%) | $0.81 | $0.79 | 35,359 | $15.69 M |
| 01/30/2025 | $0.80 | $0.79 (-1%) | $0.84 | $0.78 | 165,202 | $15.35 M |
| 01/29/2025 | $0.86 | $0.79 (-7.66%) | $0.86 | $0.78 | 80,477 | $15.35 M |
| 01/28/2025 | $0.89 | $0.83 (-6.73%) | $0.89 | $0.81 | 37,700 | $16.13 M |
| 01/27/2025 | $0.84 | $0.85 (1.97%) | $0.89 | $0.83 | 28,100 | $16.60 M |
| 01/24/2025 | $0.82 | $0.85 (3.85%) | $0.87 | $0.82 | 64,116 | $16.58 M |
| 01/23/2025 | $0.89 | $0.83 (-6.64%) | $0.89 | $0.83 | 72,700 | $16.13 M |
| 01/22/2025 | $0.86 | $0.86 (0.45%) | $0.90 | $0.86 | 85,736 | $16.79 M |
| 01/21/2025 | $0.89 | $0.86 (-2.93%) | $0.90 | $0.81 | 84,200 | $16.79 M |
| 01/17/2025 | $0.90 | $0.88 (-2.22%) | $0.93 | $0.85 | 97,927 | $17.10 M |
| 01/16/2025 | $0.89 | $0.87 (-2.53%) | $0.91 | $0.85 | 38,500 | $16.86 M |
| 01/15/2025 | $0.89 | $0.90 (1.66%) | $0.93 | $0.88 | 29,400 | $17.58 M |
| 01/14/2025 | $0.89 | $0.87 (-1.69%) | $0.91 | $0.87 | 15,808 | $16.91 M |
| 01/13/2025 | $0.90 | $0.87 (-2.93%) | $0.93 | $0.85 | 14,340 | $16.91 M |
| 01/10/2025 | $0.92 | $0.85 (-7.03%) | $0.94 | $0.85 | 30,300 | $16.58 M |
| 01/08/2025 | $0.93 | $0.90 (-3.23%) | $0.95 | $0.89 | 74,922 | $17.49 M |
| 01/07/2025 | $0.93 | $0.92 (-0.61%) | $0.98 | $0.92 | 25,518 | $17.96 M |
| 01/06/2025 | $0.94 | $0.95 (0.97%) | $1.00 | $0.94 | 71,500 | $18.46 M |
| 01/03/2025 | $0.98 | $0.98 (0.26%) | $0.98 | $0.95 | 12,045 | $19.05 M |
| 01/02/2025 | $0.92 | $0.95 (3.26%) | $0.97 | $0.92 | 18,028 | $18.46 M |
| 12/31/2024 | $0.90 | $0.93 (3.11%) | $0.96 | $0.90 | 93,708 | $18.10 M |
| 12/30/2024 | $0.92 | $0.94 (2.74%) | $0.98 | $0.92 | 102,500 | $18.35 M |
| 12/27/2024 | $0.99 | $0.95 (-4.3%) | $0.99 | $0.90 | 158,149 | $18.41 M |
| 12/26/2024 | $0.97 | $0.99 (1.74%) | $1.03 | $0.97 | 10,326 | $19.18 M |
| 12/24/2024 | $0.99 | $1.03 (3.73%) | $1.03 | $0.99 | 15,010 | $20.02 M |
| 12/23/2024 | $0.98 | $1.00 (2.04%) | $1.04 | $0.98 | 27,844 | $19.43 M |
| 12/20/2024 | $1.03 | $1.02 (-0.97%) | $1.03 | $0.97 | 34,900 | $19.82 M |
| 12/19/2024 | $1.01 | $1.02 (0.99%) | $1.02 | $0.97 | 95,502 | $19.82 M |
| 12/18/2024 | $1.00 | $1.01 (1%) | $1.02 | $0.99 | 247,100 | $19.63 M |
| 12/17/2024 | $1.03 | $1.03 (0%) | $1.04 | $0.99 | 115,605 | $20.02 M |
| 12/16/2024 | $1.02 | $1.06 (3.92%) | $1.06 | $1.00 | 62,600 | $20.60 M |
| 12/13/2024 | $1.06 | $1.04 (-1.89%) | $1.08 | $1.03 | 23,800 | $20.21 M |
| 12/12/2024 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.02 | 32,700 | $20.99 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
