5 DAY PERFORMANCE
-32.43%
1 MONTH PERFORMANCE
-32.75%
3 MONTH PERFORMANCE
+5.61%
6 MONTH PERFORMANCE
-28.25%
YEAR-TO-DATE PERFORMANCE
-32.47%
1 YEAR PERFORMANCE
-33.26%
Sotherly Hotels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $16.96 | $16.84 (-0.71%) | $16.96 | $16.80 | 14.47 K | $44.54 M |
| 12/05/2025 | $16.88 | $16.92 (0.24%) | $16.95 | $16.82 | 13.14 K | $44.26 M |
| 12/04/2025 | $16.97 | $16.93 (-0.24%) | $16.97 | $16.84 | 16.80 K | $44.46 M |
| 12/03/2025 | $17.20 | $16.99 (-1.22%) | $17.20 | $16.89 | 21.01 K | $44.26 M |
| 12/02/2025 | $17.07 | $17.07 (0%) | $17.12 | $17.07 | 2.24 K | $44.46 M |
| 12/01/2025 | $17.07 | $17.07 (0%) | $17.14 | $17.01 | 4.10 K | $44.05 M |
| 11/28/2025 | $17.14 | $17.11 (-0.18%) | $17.14 | $17.07 | 1.10 K | $44.05 M |
| 11/26/2025 | $17.07 | $17.07 (0%) | $17.20 | $17.07 | 4.32 K | $44.05 M |
| 11/25/2025 | $17.06 | $17.10 (0.23%) | $17.16 | $17.06 | 4.02 K | $44.26 M |
| 11/24/2025 | $17.25 | $17.16 (-0.52%) | $17.25 | $17.10 | 4.52 K | $44.26 M |
| 11/21/2025 | $17.02 | $17.25 (1.35%) | $17.25 | $17.02 | 625 | $44.26 M |
| 11/20/2025 | $17.01 | $17.20 (1.12%) | $17.20 | $17.01 | 9.10 K | $43.85 M |
| 11/19/2025 | $17.08 | $17.04 (-0.23%) | $17.09 | $17.04 | 36.63 K | $44.05 M |
| 11/18/2025 | $17.14 | $16.99 (-0.88%) | $17.22 | $16.98 | 24.50 K | $44.05 M |
| 11/17/2025 | $17.10 | $17.11 (0.06%) | $17.27 | $17.10 | 21.85 K | $43.85 M |
| 11/14/2025 | $17.18 | $17.11 (-0.41%) | $17.18 | $17.10 | 3.30 K | $44.05 M |
| 11/13/2025 | $17.33 | $17.15 (-1.04%) | $17.33 | $17.15 | 6.70 K | $44.05 M |
| 11/12/2025 | $17.14 | $17.23 (0.53%) | $17.25 | $17.14 | 5.45 K | $43.85 M |
| 11/11/2025 | $17.20 | $17.14 (-0.35%) | $17.22 | $17.11 | 11.23 K | $44.05 M |
| 11/10/2025 | $17.15 | $17.15 (0%) | $17.30 | $17.06 | 29.10 K | $43.35 M |
| 11/07/2025 | $17.12 | $17.07 (-0.29%) | $17.25 | $16.99 | 24.50 K | $43.15 M |
| 11/06/2025 | $16.73 | $17.17 (2.63%) | $17.25 | $16.73 | 33.20 K | $43.15 M |
| 11/05/2025 | $16.48 | $16.60 (0.73%) | $16.60 | $16.13 | 11.10 K | $42.95 M |
| 11/04/2025 | $16.38 | $16.24 (-0.85%) | $16.50 | $16.23 | 11.20 K | $43.15 M |
| 11/03/2025 | $16.50 | $16.12 (-2.3%) | $16.60 | $16.12 | 35.62 K | $42.75 M |
| 10/31/2025 | $16.70 | $16.58 (-0.72%) | $16.70 | $16.28 | 19.80 K | $42.55 M |
| 10/30/2025 | $16.69 | $16.70 (0.06%) | $16.87 | $16.63 | 14.22 K | $42.55 M |
| 10/29/2025 | $16.98 | $16.87 (-0.65%) | $16.98 | $16.70 | 28.00 K | $42.75 M |
| 10/28/2025 | $17.22 | $16.96 (-1.51%) | $17.35 | $16.83 | 60.83 K | $42.95 M |
| 10/27/2025 | $17.03 | $17.60 (3.35%) | $17.74 | $17.00 | 90.00 K | $43.15 M |
| 10/24/2025 | $11.43 | $11.98 (4.81%) | $12.00 | $11.32 | 6.11 K | $17.87 M |
| 10/23/2025 | $11.49 | $11.42 (-0.61%) | $11.49 | $11.39 | 1.11 K | $18.50 M |
| 10/22/2025 | $11.48 | $11.30 (-1.57%) | $12.00 | $11.11 | 4.60 K | $17.54 M |
| 10/21/2025 | $11.46 | $11.47 (0.09%) | $11.48 | $11.18 | 3.00 K | $17.76 M |
| 10/20/2025 | $11.49 | $11.02 (-4.09%) | $11.50 | $10.92 | 5.20 K | $17.54 M |
| 10/17/2025 | $10.85 | $11.00 (1.38%) | $11.13 | $10.80 | 4.71 K | $17.82 M |
| 10/16/2025 | $11.20 | $10.80 (-3.57%) | $11.20 | $10.80 | 1.24 K | $17.88 M |
| 10/15/2025 | $10.95 | $11.20 (2.28%) | $11.20 | $10.85 | 4.60 K | $18.27 M |
| 10/14/2025 | $10.85 | $11.16 (2.86%) | $11.40 | $10.85 | 3.10 K | $19.06 M |
| 10/13/2025 | $10.92 | $11.01 (0.82%) | $11.13 | $10.85 | 1.80 K | $17.79 M |
| 10/10/2025 | $11.27 | $10.80 (-4.17%) | $11.30 | $10.80 | 9.02 K | $15.89 M |
| 10/09/2025 | $11.40 | $11.27 (-1.14%) | $11.40 | $11.27 | 1.70 K | $16.16 M |
| 10/08/2025 | $11.35 | $11.36 (0.09%) | $11.36 | $11.35 | 1.01 K | $15.94 M |
| 10/07/2025 | $11.31 | $11.31 (0%) | $11.31 | $11.31 | 1 | $16.36 M |
| 10/06/2025 | $11.50 | $11.31 (-1.65%) | $11.50 | $11.31 | 1.33 K | $16.83 M |
| 10/03/2025 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 1.30 K | $16.40 M |
| 10/02/2025 | $11.55 | $11.50 (-0.43%) | $11.93 | $11.50 | 2.00 K | $16.66 M |
| 10/01/2025 | $11.39 | $11.53 (1.23%) | $11.53 | $11.39 | 834 | $16.25 M |
| 09/30/2025 | $11.42 | $11.42 (0%) | $11.42 | $11.42 | 500 | $16.06 M |
| 09/29/2025 | $11.64 | $11.32 (-2.75%) | $11.64 | $11.32 | 604 | $15.94 M |
| 09/26/2025 | $12.00 | $11.50 (-4.17%) | $12.00 | $11.50 | 647 | $16.26 M |
| 09/25/2025 | $11.92 | $11.72 (-1.68%) | $11.92 | $11.14 | 1.80 K | $15.75 M |
| 09/24/2025 | $11.56 | $11.91 (3.03%) | $11.98 | $11.24 | 1.91 K | $16.95 M |
| 09/23/2025 | $11.67 | $11.38 (-2.49%) | $11.67 | $11.38 | 1.20 K | $17.25 M |
| 09/22/2025 | $11.56 | $11.33 (-1.99%) | $12.00 | $11.33 | 13.20 K | $17.58 M |
| 09/19/2025 | $11.50 | $11.44 (-0.52%) | $11.99 | $11.25 | 7.52 K | $19.27 M |
| 09/18/2025 | $11.00 | $11.20 (1.82%) | $11.40 | $11.00 | 15.30 K | $18.45 M |
| 09/17/2025 | $10.80 | $10.81 (0.09%) | $10.96 | $10.61 | 5.10 K | $16.86 M |
| 09/16/2025 | $10.61 | $10.50 (-1.04%) | $10.62 | $10.49 | 9.30 K | $17.26 M |
| 09/15/2025 | $10.89 | $10.80 (-0.83%) | $10.98 | $10.62 | 5.34 K | $18.06 M |
| 09/12/2025 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 200 | $17.45 M |
| 09/11/2025 | $10.79 | $11.00 (1.95%) | $11.00 | $10.79 | 3.45 K | $15.86 M |
| 09/10/2025 | $10.74 | $10.74 (0%) | $10.74 | $10.25 | 2.26 K | $15.66 M |
| 09/09/2025 | $10.93 | $10.68 (-2.29%) | $10.93 | $10.68 | 526 | $16.25 M |
| 09/08/2025 | $10.87 | $10.87 (0%) | $10.87 | $10.87 | 338 | $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.
