5 DAY PERFORMANCE
-62.64%
1 MONTH PERFORMANCE
-62.12%
3 MONTH PERFORMANCE
-2.01%
6 MONTH PERFORMANCE
-1.33%
YEAR-TO-DATE PERFORMANCE
-12.56%
1 YEAR PERFORMANCE
-17.15%
Sotherly Hotels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.17 | $2.17 (0%) | $2.19 | $2.17 | 59.10 K | $44.26 M |
| 12/04/2025 | $2.17 | $2.18 (0.46%) | $2.18 | $2.17 | 38.34 K | $44.46 M |
| 12/03/2025 | $2.18 | $2.17 (-0.46%) | $2.19 | $2.17 | 114.14 K | $44.26 M |
| 12/02/2025 | $2.17 | $2.18 (0.46%) | $2.18 | $2.17 | 70.20 K | $44.46 M |
| 12/01/2025 | $2.16 | $2.16 (0%) | $2.17 | $2.16 | 24.81 K | $44.05 M |
| 11/28/2025 | $2.17 | $2.16 (-0.46%) | $2.18 | $2.16 | 11.50 K | $44.05 M |
| 11/26/2025 | $2.17 | $2.16 (-0.46%) | $2.18 | $2.16 | 61.70 K | $44.05 M |
| 11/25/2025 | $2.16 | $2.17 (0.46%) | $2.18 | $2.16 | 20.61 K | $44.26 M |
| 11/24/2025 | $2.15 | $2.17 (0.93%) | $2.17 | $2.15 | 44.91 K | $44.26 M |
| 11/21/2025 | $2.16 | $2.17 (0.46%) | $2.17 | $2.15 | 76.04 K | $44.26 M |
| 11/20/2025 | $2.15 | $2.15 (0%) | $2.17 | $2.15 | 79.70 K | $43.85 M |
| 11/19/2025 | $2.16 | $2.16 (0%) | $2.16 | $2.15 | 151.11 K | $44.05 M |
| 11/18/2025 | $2.15 | $2.16 (0.47%) | $2.16 | $2.15 | 172.90 K | $44.05 M |
| 11/17/2025 | $2.16 | $2.15 (-0.46%) | $2.17 | $2.15 | 566.09 K | $43.85 M |
| 11/14/2025 | $2.16 | $2.16 (0%) | $2.18 | $2.15 | 630.80 K | $44.05 M |
| 11/13/2025 | $2.15 | $2.16 (0.47%) | $2.17 | $2.15 | 158.07 K | $44.05 M |
| 11/12/2025 | $2.15 | $2.15 (0%) | $2.17 | $2.15 | 349.11 K | $43.85 M |
| 11/11/2025 | $2.16 | $2.16 (0%) | $2.16 | $2.15 | 172.91 K | $44.05 M |
| 11/10/2025 | $2.15 | $2.16 (0.47%) | $2.17 | $2.15 | 541.29 K | $43.35 M |
| 11/07/2025 | $2.15 | $2.15 (0%) | $2.17 | $2.15 | 280.73 K | $43.15 M |
| 11/06/2025 | $2.14 | $2.15 (0.47%) | $2.17 | $2.14 | 424.66 K | $43.15 M |
| 11/05/2025 | $2.15 | $2.14 (-0.47%) | $2.16 | $2.14 | 596.31 K | $42.95 M |
| 11/04/2025 | $2.14 | $2.15 (0.47%) | $2.15 | $2.14 | 120.48 K | $43.15 M |
| 11/03/2025 | $2.12 | $2.13 (0.47%) | $2.15 | $2.12 | 601.20 K | $42.75 M |
| 10/31/2025 | $2.12 | $2.12 (0%) | $2.13 | $2.12 | 293.60 K | $42.55 M |
| 10/30/2025 | $2.12 | $2.12 (0%) | $2.13 | $2.12 | 407.01 K | $42.55 M |
| 10/29/2025 | $2.14 | $2.13 (-0.47%) | $2.14 | $2.11 | 1.11 M | $42.75 M |
| 10/28/2025 | $2.14 | $2.14 (0%) | $2.15 | $2.13 | 1.21 M | $42.95 M |
| 10/27/2025 | $2.13 | $2.15 (0.94%) | $2.15 | $2.12 | 10.53 M | $43.15 M |
| 10/24/2025 | $0.90 | $0.89 (-1.42%) | $0.92 | $0.88 | 16.23 K | $17.87 M |
| 10/23/2025 | $0.87 | $0.92 (5.71%) | $0.94 | $0.87 | 70.14 K | $18.50 M |
| 10/22/2025 | $0.87 | $0.87 (0.68%) | $0.90 | $0.87 | 25.20 K | $17.54 M |
| 10/21/2025 | $0.87 | $0.88 (1.43%) | $0.92 | $0.87 | 98.71 K | $17.76 M |
| 10/20/2025 | $0.87 | $0.87 (0.32%) | $0.91 | $0.87 | 43.98 K | $17.54 M |
| 10/17/2025 | $0.89 | $0.89 (-0.42%) | $0.93 | $0.87 | 84.63 K | $17.82 M |
| 10/16/2025 | $0.91 | $0.89 (-2.28%) | $0.93 | $0.87 | 60.71 K | $17.88 M |
| 10/15/2025 | $0.93 | $0.91 (-2.22%) | $0.95 | $0.90 | 27.94 K | $18.27 M |
| 10/14/2025 | $0.87 | $0.95 (9.16%) | $0.96 | $0.87 | 132.53 K | $19.06 M |
| 10/13/2025 | $0.84 | $0.89 (5.5%) | $0.89 | $0.83 | 338.70 K | $17.79 M |
| 10/10/2025 | $0.80 | $0.79 (-1.15%) | $0.83 | $0.79 | 83.30 K | $15.89 M |
| 10/09/2025 | $0.82 | $0.81 (-1.71%) | $0.82 | $0.79 | 9.70 K | $16.16 M |
| 10/08/2025 | $0.81 | $0.79 (-1.96%) | $0.81 | $0.79 | 95.42 K | $15.94 M |
| 10/07/2025 | $0.81 | $0.82 (0.1%) | $0.84 | $0.81 | 12.60 K | $16.36 M |
| 10/06/2025 | $0.81 | $0.84 (3.54%) | $0.84 | $0.81 | 14.73 K | $16.83 M |
| 10/03/2025 | $0.85 | $0.82 (-3.84%) | $0.85 | $0.80 | 38.51 K | $16.40 M |
| 10/02/2025 | $0.80 | $0.83 (4.08%) | $0.85 | $0.79 | 137.94 K | $16.66 M |
| 10/01/2025 | $0.81 | $0.81 (0.57%) | $0.83 | $0.78 | 89.40 K | $16.25 M |
| 09/30/2025 | $0.79 | $0.80 (1.27%) | $0.82 | $0.79 | 72.05 K | $16.06 M |
| 09/29/2025 | $0.80 | $0.79 (-0.7%) | $0.82 | $0.79 | 45.21 K | $15.94 M |
| 09/26/2025 | $0.78 | $0.81 (3.33%) | $0.85 | $0.78 | 52.10 K | $16.26 M |
| 09/25/2025 | $0.83 | $0.79 (-5.42%) | $0.87 | $0.78 | 74.10 K | $15.75 M |
| 09/24/2025 | $0.83 | $0.84 (1.71%) | $0.87 | $0.83 | 102.48 K | $16.95 M |
| 09/23/2025 | $0.85 | $0.86 (1.18%) | $0.87 | $0.83 | 69.40 K | $17.25 M |
| 09/22/2025 | $0.96 | $0.88 (-8.66%) | $1.00 | $0.80 | 321.84 K | $17.58 M |
| 09/19/2025 | $0.95 | $0.96 (1.05%) | $1.19 | $0.89 | 2.25 M | $19.27 M |
| 09/18/2025 | $0.84 | $0.92 (9.46%) | $1.00 | $0.83 | 716.00 K | $18.45 M |
| 09/17/2025 | $0.82 | $0.84 (2.4%) | $0.89 | $0.82 | 2.04 M | $16.86 M |
| 09/16/2025 | $0.88 | $0.86 (-2.17%) | $0.96 | $0.82 | 313.01 K | $17.26 M |
| 09/15/2025 | $0.87 | $0.90 (3.44%) | $0.92 | $0.82 | 2.49 M | $18.06 M |
| 09/12/2025 | $0.79 | $0.87 (10.08%) | $0.89 | $0.79 | 265.12 K | $17.45 M |
| 09/11/2025 | $0.78 | $0.79 (1.35%) | $0.82 | $0.78 | 13.34 K | $15.86 M |
| 09/10/2025 | $0.76 | $0.78 (2.54%) | $0.80 | $0.75 | 81.33 K | $15.66 M |
| 09/09/2025 | $0.81 | $0.81 (-0.02%) | $0.84 | $0.80 | 9.30 K | $16.25 M |
| 09/08/2025 | $0.83 | $0.80 (-3.59%) | $0.85 | $0.79 | 56.25 K | $16.06 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.
