5 DAY PERFORMANCE
-24.85%
1 MONTH PERFORMANCE
-26.58%
3 MONTH PERFORMANCE
+4.45%
6 MONTH PERFORMANCE
-29.94%
YEAR-TO-DATE PERFORMANCE
-37.55%
1 YEAR PERFORMANCE
-33.39%
Sotherly Hotels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $15.15 | $15.15 (0%) | $15.15 | $15.15 | 200 | $44.26 M |
| 12/04/2025 | $15.23 | $15.14 (-0.59%) | $15.40 | $15.14 | 6.20 K | $44.46 M |
| 12/03/2025 | $15.23 | $15.13 (-0.66%) | $15.23 | $15.13 | 9.94 K | $44.26 M |
| 12/02/2025 | $15.25 | $15.29 (0.26%) | $15.29 | $15.04 | 7.82 K | $44.46 M |
| 12/01/2025 | $15.28 | $15.35 (0.46%) | $15.35 | $15.21 | 3.50 K | $44.05 M |
| 11/28/2025 | $15.33 | $15.33 (0%) | $15.33 | $15.33 | 400 | $44.05 M |
| 11/26/2025 | $15.33 | $15.33 (0%) | $15.34 | $15.33 | 700 | $44.05 M |
| 11/25/2025 | $15.31 | $15.36 (0.33%) | $15.36 | $15.31 | 723 | $44.26 M |
| 11/24/2025 | $15.39 | $15.34 (-0.32%) | $15.39 | $15.26 | 1.95 K | $44.26 M |
| 11/21/2025 | $15.42 | $15.41 (-0.06%) | $15.43 | $15.40 | 3.70 K | $44.26 M |
| 11/20/2025 | $15.47 | $15.47 (0%) | $15.52 | $15.47 | 4.20 K | $43.85 M |
| 11/19/2025 | $15.49 | $15.46 (-0.19%) | $15.52 | $15.45 | 8.94 K | $44.05 M |
| 11/18/2025 | $15.40 | $15.52 (0.78%) | $15.57 | $15.40 | 2.90 K | $44.05 M |
| 11/17/2025 | $15.58 | $15.58 (0%) | $15.58 | $15.57 | 1.40 K | $43.85 M |
| 11/14/2025 | $15.75 | $15.54 (-1.33%) | $15.75 | $15.54 | 1.42 K | $44.05 M |
| 11/13/2025 | $15.46 | $15.76 (1.94%) | $15.76 | $15.46 | 713 | $44.05 M |
| 11/12/2025 | $15.46 | $15.59 (0.84%) | $15.63 | $15.46 | 5.30 K | $43.85 M |
| 11/11/2025 | $15.42 | $15.39 (-0.19%) | $15.45 | $15.39 | 3.31 K | $44.05 M |
| 11/10/2025 | $15.64 | $15.64 (0%) | $15.64 | $15.25 | 800 | $43.35 M |
| 11/07/2025 | $15.45 | $15.65 (1.29%) | $15.65 | $15.34 | 7.00 K | $43.15 M |
| 11/06/2025 | $14.77 | $15.50 (4.94%) | $15.99 | $14.77 | 17.00 K | $43.15 M |
| 11/05/2025 | $14.67 | $14.77 (0.68%) | $14.81 | $14.67 | 18.90 K | $42.95 M |
| 11/04/2025 | $15.21 | $14.83 (-2.5%) | $15.21 | $14.83 | 2.80 K | $43.15 M |
| 11/03/2025 | $15.41 | $15.13 (-1.82%) | $15.65 | $15.08 | 12.23 K | $42.75 M |
| 10/31/2025 | $15.00 | $15.77 (5.13%) | $15.91 | $15.00 | 9.80 K | $42.55 M |
| 10/30/2025 | $15.60 | $15.71 (0.71%) | $15.90 | $15.58 | 8.75 K | $42.55 M |
| 10/29/2025 | $16.06 | $15.87 (-1.18%) | $16.06 | $15.75 | 24.40 K | $42.75 M |
| 10/28/2025 | $16.20 | $15.76 (-2.72%) | $16.34 | $15.41 | 76.73 K | $42.95 M |
| 10/27/2025 | $16.43 | $17.06 (3.83%) | $17.20 | $16.00 | 102.80 K | $43.15 M |
| 10/24/2025 | $11.90 | $11.90 (0%) | $11.90 | $11.84 | 2.50 K | $17.87 M |
| 10/23/2025 | $11.42 | $11.42 (0%) | $11.42 | $11.42 | 566 | $18.50 M |
| 10/22/2025 | $11.24 | $11.42 (1.6%) | $11.42 | $11.24 | 600 | $17.54 M |
| 10/21/2025 | $11.56 | $11.34 (-1.9%) | $11.99 | $11.15 | 3.45 K | $17.76 M |
| 10/20/2025 | $11.52 | $11.55 (0.26%) | $11.55 | $11.20 | 2.04 K | $17.54 M |
| 10/17/2025 | $11.36 | $11.30 (-0.53%) | $11.36 | $11.30 | 800 | $17.82 M |
| 10/16/2025 | $11.24 | $11.13 (-0.98%) | $11.26 | $11.13 | 11.93 K | $17.88 M |
| 10/15/2025 | $11.25 | $11.25 (0%) | $11.31 | $11.25 | 2.40 K | $18.27 M |
| 10/14/2025 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 1 | $19.06 M |
| 10/13/2025 | $11.15 | $11.20 (0.45%) | $11.20 | $11.15 | 3.40 K | $17.79 M |
| 10/10/2025 | $11.43 | $11.05 (-3.32%) | $11.43 | $11.05 | 9.41 K | $15.89 M |
| 10/09/2025 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 1 | $16.16 M |
| 10/08/2025 | $11.43 | $11.55 (1.05%) | $11.55 | $11.37 | 3.32 K | $15.94 M |
| 10/07/2025 | $11.45 | $11.66 (1.83%) | $11.66 | $11.38 | 1.60 K | $16.36 M |
| 10/06/2025 | $11.55 | $11.40 (-1.3%) | $11.55 | $11.40 | 1.61 K | $16.83 M |
| 10/03/2025 | $11.73 | $11.49 (-2.05%) | $11.73 | $11.08 | 2.80 K | $16.40 M |
| 10/02/2025 | $11.93 | $11.89 (-0.34%) | $11.93 | $11.89 | 400 | $16.66 M |
| 10/01/2025 | $12.00 | $11.97 (-0.25%) | $12.00 | $11.97 | 434 | $16.25 M |
| 09/30/2025 | $11.88 | $11.77 (-0.93%) | $11.88 | $11.77 | 800 | $16.06 M |
| 09/29/2025 | $11.80 | $11.80 (0%) | $11.80 | $11.80 | 557 | $15.94 M |
| 09/26/2025 | $12.08 | $12.41 (2.73%) | $12.41 | $12.08 | 1.97 K | $16.26 M |
| 09/25/2025 | $12.00 | $11.97 (-0.25%) | $12.00 | $11.60 | 515 | $15.75 M |
| 09/24/2025 | $12.24 | $12.24 (0%) | $12.24 | $12.24 | 827 | $16.95 M |
| 09/23/2025 | $12.12 | $11.88 (-1.98%) | $12.20 | $11.88 | 400 | $17.25 M |
| 09/22/2025 | $12.20 | $11.66 (-4.43%) | $12.27 | $11.66 | 1.55 K | $17.58 M |
| 09/19/2025 | $11.95 | $12.21 (2.18%) | $12.42 | $11.85 | 4.82 K | $19.27 M |
| 09/18/2025 | $11.02 | $11.78 (6.9%) | $11.97 | $11.01 | 9.04 K | $18.45 M |
| 09/17/2025 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 1 | $16.86 M |
| 09/16/2025 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 248 | $17.26 M |
| 09/15/2025 | $11.03 | $11.05 (0.18%) | $11.05 | $10.90 | 5.60 K | $18.06 M |
| 09/12/2025 | $10.95 | $11.00 (0.46%) | $11.00 | $10.87 | 12.00 K | $17.45 M |
| 09/11/2025 | $11.05 | $10.80 (-2.26%) | $11.05 | $10.80 | 500 | $15.86 M |
| 09/10/2025 | $10.77 | $10.85 (0.74%) | $10.90 | $10.77 | 933 | $15.66 M |
| 09/09/2025 | $11.02 | $11.09 (0.64%) | $11.09 | $11.02 | 414 | $16.25 M |
| 09/08/2025 | $11.10 | $11.10 (0%) | $11.10 | $10.83 | 1.14 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.
