5 DAY PERFORMANCE
-1.21%
1 MONTH PERFORMANCE
-1.44%
3 MONTH PERFORMANCE
-0.87%
6 MONTH PERFORMANCE
-5.74%
YEAR-TO-DATE PERFORMANCE
+0.47%
1 YEAR PERFORMANCE
-16.48%
Sotherly Hotels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $16.33 | $16.33 (0%) | $16.33 | $16.33 | 929 | $15.76 M |
| 03/10/2025 | $17.29 | $17.29 (0%) | $17.29 | $17.29 | 0 | $15.92 M |
| 03/07/2025 | $17.29 | $17.29 (0%) | $17.29 | $17.29 | 600 | $15.92 M |
| 03/06/2025 | $16.97 | $16.97 (0%) | $16.97 | $16.97 | 0 | $15.74 M |
| 03/05/2025 | $16.97 | $16.97 (0%) | $16.97 | $16.97 | 305 | $15.74 M |
| 03/04/2025 | $16.63 | $16.63 (0%) | $16.63 | $16.63 | 101 | $15.74 M |
| 03/03/2025 | $17.13 | $16.63 (-2.92%) | $17.13 | $16.58 | 1,357 | $15.74 M |
| 02/28/2025 | $16.75 | $16.75 (0%) | $16.75 | $16.75 | 400 | $15.94 M |
| 02/27/2025 | $17.25 | $17.25 (0%) | $17.25 | $17.25 | 341 | $16.13 M |
| 02/26/2025 | $16.88 | $17.17 (1.72%) | $17.17 | $16.65 | 1,300 | $15.84 M |
| 02/25/2025 | $17.04 | $17.19 (0.88%) | $17.20 | $17.04 | 1,837 | $15.74 M |
| 02/24/2025 | $17.00 | $17.00 (0%) | $17.00 | $17.00 | 600 | $16.09 M |
| 02/21/2025 | $17.00 | $17.00 (0%) | $17.00 | $17.00 | 1,141 | $16.13 M |
| 02/20/2025 | $17.00 | $17.00 (0%) | $17.00 | $17.00 | 326 | $15.74 M |
| 02/19/2025 | $17.06 | $16.71 (-2.05%) | $17.10 | $16.70 | 4,800 | $15.94 M |
| 02/18/2025 | $17.33 | $17.04 (-1.67%) | $17.44 | $17.04 | 1,700 | $15.81 M |
| 02/14/2025 | $17.06 | $17.06 (0%) | $17.06 | $17.06 | 403 | $16.33 M |
| 02/13/2025 | $17.38 | $17.40 (0.12%) | $17.40 | $17.38 | 1,314 | $16.25 M |
| 02/12/2025 | $17.33 | $17.33 (0%) | $17.33 | $17.33 | 300 | $16.13 M |
| 02/11/2025 | $17.33 | $17.33 (0%) | $17.33 | $17.33 | 0 | $16.15 M |
| 02/10/2025 | $17.29 | $17.33 (0.23%) | $17.58 | $17.06 | 3,114 | $16.38 M |
| 02/07/2025 | $17.40 | $17.02 (-2.18%) | $17.40 | $17.02 | 1,800 | $15.74 M |
| 02/06/2025 | $17.21 | $17.40 (1.1%) | $17.45 | $17.21 | 1,826 | $15.41 M |
| 02/05/2025 | $17.30 | $17.40 (0.58%) | $17.40 | $17.30 | 500 | $15.97 M |
| 02/04/2025 | $17.50 | $17.64 (0.8%) | $17.64 | $17.40 | 502 | $15.35 M |
| 02/03/2025 | $17.05 | $17.05 (0%) | $17.05 | $17.05 | 2,500 | $15.72 M |
| 01/31/2025 | $17.30 | $17.30 (0%) | $17.55 | $17.07 | 3,400 | $15.69 M |
| 01/30/2025 | $17.62 | $17.74 (0.68%) | $17.74 | $17.62 | 219 | $15.35 M |
| 01/29/2025 | $17.20 | $17.07 (-0.76%) | $17.46 | $17.07 | 2,133 | $15.35 M |
| 01/28/2025 | $17.17 | $17.17 (0%) | $17.17 | $17.17 | 1,703 | $16.13 M |
| 01/27/2025 | $17.16 | $17.16 (0%) | $17.16 | $17.16 | 224 | $16.60 M |
| 01/24/2025 | $17.17 | $17.12 (-0.29%) | $17.17 | $17.12 | 3,200 | $16.58 M |
| 01/23/2025 | $17.08 | $17.19 (0.64%) | $17.19 | $17.08 | 648 | $16.13 M |
| 01/22/2025 | $17.24 | $17.35 (0.64%) | $17.35 | $17.24 | 1,948 | $16.79 M |
| 01/21/2025 | $17.37 | $17.31 (-0.35%) | $17.52 | $17.25 | 2,636 | $16.79 M |
| 01/17/2025 | $17.86 | $17.46 (-2.24%) | $17.86 | $17.46 | 1,618 | $17.10 M |
| 01/16/2025 | $17.37 | $18.03 (3.8%) | $18.03 | $17.37 | 2,840 | $16.86 M |
| 01/15/2025 | $18.18 | $17.35 (-4.57%) | $18.18 | $17.35 | 1,424 | $17.58 M |
| 01/14/2025 | $18.19 | $17.37 (-4.51%) | $18.19 | $17.25 | 2,641 | $16.91 M |
| 01/13/2025 | $17.91 | $17.25 (-3.69%) | $18.40 | $17.25 | 1,945 | $16.91 M |
| 01/10/2025 | $17.53 | $17.25 (-1.6%) | $17.53 | $17.25 | 700 | $16.58 M |
| 01/08/2025 | $17.25 | $17.25 (0%) | $17.25 | $17.25 | 0 | $17.49 M |
| 01/07/2025 | $17.27 | $17.25 (-0.12%) | $17.64 | $17.25 | 10,900 | $17.96 M |
| 01/06/2025 | $17.30 | $17.08 (-1.27%) | $17.30 | $17.05 | 1,000 | $18.46 M |
| 01/03/2025 | $17.22 | $17.05 (-0.99%) | $17.23 | $16.95 | 1,032 | $19.05 M |
| 01/02/2025 | $16.56 | $16.62 (0.36%) | $16.62 | $16.56 | 237 | $18.46 M |
| 12/31/2024 | $16.30 | $17.00 (4.29%) | $17.00 | $16.30 | 3,200 | $18.10 M |
| 12/30/2024 | $17.10 | $16.33 (-4.5%) | $17.30 | $16.25 | 7,547 | $18.35 M |
| 12/27/2024 | $17.30 | $17.30 (0%) | $17.30 | $17.25 | 2,647 | $18.41 M |
| 12/26/2024 | $17.25 | $17.03 (-1.28%) | $17.32 | $17.03 | 938 | $19.18 M |
| 12/24/2024 | $16.05 | $17.25 (7.48%) | $17.25 | $16.01 | 3,400 | $20.02 M |
| 12/23/2024 | $16.47 | $16.47 (0%) | $16.47 | $16.47 | 1,025 | $19.43 M |
| 12/20/2024 | $17.13 | $17.13 (0%) | $17.13 | $17.13 | 0 | $19.82 M |
| 12/19/2024 | $17.13 | $17.13 (0%) | $17.13 | $17.13 | 0 | $19.82 M |
| 12/18/2024 | $16.55 | $17.13 (3.5%) | $17.13 | $16.55 | 732 | $19.63 M |
| 12/17/2024 | $17.24 | $16.51 (-4.23%) | $17.24 | $16.51 | 800 | $20.02 M |
| 12/16/2024 | $16.98 | $16.98 (0%) | $16.98 | $16.98 | 500 | $20.60 M |
| 12/13/2024 | $16.96 | $16.93 (-0.18%) | $17.01 | $16.93 | 2,818 | $20.21 M |
| 12/12/2024 | $17.23 | $17.23 (0%) | $17.23 | $17.23 | 0 | $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.
