5 DAY PERFORMANCE
+5.37%
1 MONTH PERFORMANCE
-1.89%
3 MONTH PERFORMANCE
+1.73%
6 MONTH PERFORMANCE
-3.60%
YEAR-TO-DATE PERFORMANCE
-4.02%
1 YEAR PERFORMANCE
-9.53%
Sotherly Hotels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/10/2025 | $16.70 | $16.84 (0.84%) | $16.84 | $16.68 | 2,314 | $15.92 M |
| 03/07/2025 | $16.73 | $16.76 (0.18%) | $16.76 | $16.68 | 2,600 | $15.92 M |
| 03/06/2025 | $16.70 | $16.70 (0%) | $16.70 | $16.70 | 301 | $15.74 M |
| 03/05/2025 | $16.73 | $16.73 (0%) | $16.73 | $16.73 | 227 | $15.74 M |
| 03/04/2025 | $17.01 | $17.01 (0%) | $17.01 | $17.01 | 0 | $15.74 M |
| 03/03/2025 | $17.01 | $17.01 (0%) | $17.01 | $17.01 | 338 | $15.74 M |
| 02/28/2025 | $16.80 | $16.80 (0%) | $16.90 | $16.68 | 2,144 | $15.94 M |
| 02/27/2025 | $17.35 | $17.35 (0%) | $17.35 | $17.35 | 0 | $16.13 M |
| 02/26/2025 | $17.35 | $17.35 (0%) | $17.35 | $17.35 | 0 | $15.84 M |
| 02/25/2025 | $17.35 | $17.35 (0%) | $17.35 | $17.35 | 0 | $15.74 M |
| 02/24/2025 | $17.35 | $17.35 (0%) | $17.35 | $17.35 | 1,117 | $16.09 M |
| 02/21/2025 | $17.35 | $17.45 (0.58%) | $17.45 | $17.35 | 300 | $16.13 M |
| 02/20/2025 | $17.46 | $17.46 (0%) | $17.46 | $17.46 | 102 | $15.74 M |
| 02/19/2025 | $17.64 | $17.64 (0%) | $17.64 | $17.64 | 0 | $15.94 M |
| 02/18/2025 | $17.01 | $17.64 (3.7%) | $17.67 | $17.01 | 808 | $15.81 M |
| 02/14/2025 | $17.36 | $17.36 (0%) | $17.36 | $17.36 | 200 | $16.33 M |
| 02/13/2025 | $18.00 | $18.00 (0%) | $18.00 | $18.00 | 0 | $16.25 M |
| 02/12/2025 | $17.58 | $18.00 (2.39%) | $18.00 | $17.58 | 700 | $16.13 M |
| 02/11/2025 | $17.35 | $17.75 (2.31%) | $17.75 | $17.35 | 1,600 | $16.15 M |
| 02/10/2025 | $17.75 | $17.75 (0%) | $17.75 | $17.58 | 1,100 | $16.38 M |
| 02/07/2025 | $17.63 | $17.45 (-1.02%) | $17.89 | $17.25 | 1,800 | $15.74 M |
| 02/06/2025 | $17.74 | $17.74 (0%) | $17.74 | $17.74 | 0 | $15.41 M |
| 02/05/2025 | $17.74 | $17.74 (0%) | $17.74 | $17.74 | 223 | $15.97 M |
| 02/04/2025 | $17.58 | $17.58 (0%) | $17.58 | $17.58 | 200 | $15.35 M |
| 02/03/2025 | $17.30 | $17.36 (0.35%) | $17.36 | $17.30 | 2,604 | $15.72 M |
| 01/31/2025 | $17.42 | $17.42 (0%) | $17.42 | $17.42 | 224 | $15.69 M |
| 01/30/2025 | $17.70 | $17.70 (0%) | $17.70 | $17.70 | 900 | $15.35 M |
| 01/29/2025 | $17.45 | $17.45 (0%) | $17.45 | $17.45 | 300 | $15.35 M |
| 01/28/2025 | $17.76 | $17.76 (0%) | $17.76 | $17.76 | 0 | $16.13 M |
| 01/27/2025 | $17.76 | $17.76 (0%) | $17.76 | $17.76 | 300 | $16.60 M |
| 01/24/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 222 | $16.58 M |
| 01/23/2025 | $17.77 | $17.77 (0%) | $17.77 | $17.77 | 0 | $16.13 M |
| 01/22/2025 | $17.30 | $17.77 (2.72%) | $17.77 | $17.30 | 923 | $16.79 M |
| 01/21/2025 | $18.25 | $18.25 (0%) | $18.25 | $18.25 | 600 | $16.79 M |
| 01/17/2025 | $17.25 | $17.25 (0%) | $17.25 | $17.25 | 219 | $17.10 M |
| 01/16/2025 | $18.45 | $18.45 (0%) | $18.45 | $18.45 | 0 | $16.86 M |
| 01/15/2025 | $18.42 | $18.45 (0.16%) | $18.45 | $18.42 | 600 | $17.58 M |
| 01/14/2025 | $17.59 | $17.59 (0%) | $17.59 | $17.59 | 0 | $16.91 M |
| 01/13/2025 | $17.73 | $17.59 (-0.79%) | $17.73 | $17.42 | 2,000 | $16.91 M |
| 01/10/2025 | $17.53 | $17.59 (0.34%) | $17.93 | $17.53 | 2,520 | $16.58 M |
| 01/08/2025 | $17.66 | $17.66 (0%) | $17.66 | $17.66 | 0 | $17.49 M |
| 01/07/2025 | $17.66 | $17.66 (0%) | $17.66 | $17.66 | 241 | $17.96 M |
| 01/06/2025 | $17.65 | $17.66 (0.06%) | $18.10 | $17.60 | 4,600 | $18.46 M |
| 01/03/2025 | $17.73 | $17.73 (0%) | $17.73 | $17.73 | 134 | $19.05 M |
| 01/02/2025 | $17.73 | $18.00 (1.52%) | $18.00 | $17.73 | 400 | $18.46 M |
| 12/31/2024 | $17.40 | $18.40 (5.75%) | $18.40 | $17.40 | 5,800 | $18.10 M |
| 12/30/2024 | $17.60 | $17.60 (0%) | $17.60 | $17.60 | 204 | $18.35 M |
| 12/27/2024 | $18.02 | $17.26 (-4.22%) | $18.02 | $17.25 | 5,900 | $18.41 M |
| 12/26/2024 | $17.82 | $17.82 (0%) | $17.82 | $17.82 | 109 | $19.18 M |
| 12/24/2024 | $17.58 | $17.60 (0.11%) | $17.60 | $17.56 | 528 | $20.02 M |
| 12/23/2024 | $17.24 | $17.60 (2.09%) | $17.60 | $17.24 | 6,132 | $19.43 M |
| 12/20/2024 | $16.91 | $16.91 (0%) | $16.91 | $16.91 | 0 | $19.82 M |
| 12/19/2024 | $16.95 | $16.91 (-0.24%) | $17.04 | $16.84 | 5,348 | $19.82 M |
| 12/18/2024 | $17.05 | $16.95 (-0.59%) | $17.05 | $16.95 | 3,402 | $19.63 M |
| 12/17/2024 | $16.96 | $16.96 (0%) | $16.97 | $16.96 | 2,000 | $20.02 M |
| 12/16/2024 | $17.03 | $17.25 (1.29%) | $17.25 | $16.82 | 3,514 | $20.60 M |
| 12/13/2024 | $17.25 | $17.03 (-1.28%) | $17.25 | $17.03 | 6,109 | $20.21 M |
| 12/12/2024 | $17.05 | $17.36 (1.82%) | $17.36 | $17.03 | 4,813 | $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.
