5 DAY PERFORMANCE
-36.50%
1 MONTH PERFORMANCE
-37.01%
3 MONTH PERFORMANCE
+3.07%
6 MONTH PERFORMANCE
-30.71%
YEAR-TO-DATE PERFORMANCE
-35.17%
1 YEAR PERFORMANCE
-36.14%
Sotherly Hotels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $17.40 | $17.31 (-0.52%) | $17.45 | $17.31 | 5.44 K | $44.26 M |
| 12/04/2025 | $17.39 | $17.35 (-0.23%) | $17.45 | $17.35 | 9.90 K | $44.46 M |
| 12/03/2025 | $17.46 | $17.34 (-0.69%) | $17.47 | $17.34 | 25.70 K | $44.26 M |
| 12/02/2025 | $17.45 | $17.53 (0.46%) | $17.53 | $17.45 | 3.10 K | $44.46 M |
| 12/01/2025 | $17.55 | $17.45 (-0.57%) | $17.60 | $17.45 | 9.90 K | $44.05 M |
| 11/28/2025 | $17.56 | $17.56 (0%) | $17.65 | $17.56 | 1.10 K | $44.05 M |
| 11/26/2025 | $17.56 | $17.55 (-0.06%) | $17.56 | $17.55 | 401 | $44.05 M |
| 11/25/2025 | $17.48 | $17.55 (0.4%) | $17.60 | $17.48 | 2.32 K | $44.26 M |
| 11/24/2025 | $17.45 | $17.45 (0%) | $17.45 | $17.45 | 400 | $44.26 M |
| 11/21/2025 | $17.44 | $17.45 (0.06%) | $17.45 | $17.44 | 800 | $44.26 M |
| 11/20/2025 | $17.42 | $17.45 (0.17%) | $17.47 | $17.42 | 1.43 K | $43.85 M |
| 11/19/2025 | $17.48 | $17.44 (-0.23%) | $17.57 | $17.41 | 54.40 K | $44.05 M |
| 11/18/2025 | $17.58 | $17.45 (-0.74%) | $17.62 | $17.45 | 31.11 K | $44.05 M |
| 11/17/2025 | $17.53 | $17.54 (0.06%) | $17.64 | $17.48 | 15.14 K | $43.85 M |
| 11/14/2025 | $17.55 | $17.46 (-0.51%) | $17.56 | $17.46 | 18.90 K | $44.05 M |
| 11/13/2025 | $17.50 | $17.50 (0%) | $17.59 | $17.50 | 7.40 K | $44.05 M |
| 11/12/2025 | $17.52 | $17.48 (-0.23%) | $17.52 | $17.48 | 4.01 K | $43.85 M |
| 11/11/2025 | $17.40 | $17.56 (0.92%) | $17.56 | $17.40 | 3.90 K | $44.05 M |
| 11/10/2025 | $17.50 | $17.58 (0.46%) | $17.59 | $17.47 | 5.80 K | $43.35 M |
| 11/07/2025 | $17.52 | $17.50 (-0.11%) | $17.63 | $17.50 | 10.51 K | $43.15 M |
| 11/06/2025 | $16.82 | $17.59 (4.58%) | $17.62 | $16.80 | 143.90 K | $43.15 M |
| 11/05/2025 | $16.52 | $16.79 (1.63%) | $16.85 | $16.49 | 9.90 K | $42.95 M |
| 11/04/2025 | $16.54 | $16.76 (1.33%) | $16.76 | $16.54 | 5.40 K | $43.15 M |
| 11/03/2025 | $16.67 | $16.80 (0.78%) | $16.80 | $16.30 | 25.83 K | $42.75 M |
| 10/31/2025 | $16.92 | $16.88 (-0.24%) | $16.96 | $16.75 | 9.30 K | $42.55 M |
| 10/30/2025 | $17.06 | $16.93 (-0.76%) | $17.14 | $16.93 | 25.20 K | $42.55 M |
| 10/29/2025 | $17.12 | $17.18 (0.35%) | $17.30 | $16.55 | 30.40 K | $42.75 M |
| 10/28/2025 | $17.68 | $17.28 (-2.26%) | $17.68 | $17.17 | 125.85 K | $42.95 M |
| 10/27/2025 | $17.30 | $18.05 (4.34%) | $18.45 | $17.00 | 149.00 K | $43.15 M |
| 10/24/2025 | $11.20 | $11.22 (0.18%) | $11.40 | $11.20 | 5.02 K | $17.87 M |
| 10/23/2025 | $11.10 | $11.40 (2.7%) | $11.40 | $11.10 | 700 | $18.50 M |
| 10/22/2025 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 446 | $17.54 M |
| 10/21/2025 | $10.80 | $10.87 (0.65%) | $11.15 | $10.80 | 1.52 K | $17.76 M |
| 10/20/2025 | $10.85 | $10.95 (0.92%) | $11.15 | $10.80 | 1.50 K | $17.54 M |
| 10/17/2025 | $10.75 | $10.76 (0.09%) | $10.76 | $10.73 | 700 | $17.82 M |
| 10/16/2025 | $10.60 | $10.55 (-0.47%) | $10.80 | $10.55 | 3.74 K | $17.88 M |
| 10/15/2025 | $11.00 | $10.75 (-2.27%) | $11.20 | $10.51 | 4.11 K | $18.27 M |
| 10/14/2025 | $10.85 | $11.08 (2.12%) | $11.08 | $10.85 | 900 | $19.06 M |
| 10/13/2025 | $11.06 | $10.76 (-2.71%) | $11.15 | $10.76 | 1.33 K | $17.79 M |
| 10/10/2025 | $10.83 | $10.73 (-0.92%) | $10.96 | $10.37 | 10.00 K | $15.89 M |
| 10/09/2025 | $11.00 | $11.01 (0.09%) | $11.01 | $11.00 | 600 | $16.16 M |
| 10/08/2025 | $11.24 | $11.24 (0%) | $11.24 | $11.24 | 631 | $15.94 M |
| 10/07/2025 | $11.44 | $11.24 (-1.75%) | $11.44 | $11.24 | 631 | $16.36 M |
| 10/06/2025 | $11.10 | $11.15 (0.45%) | $11.15 | $10.95 | 1.32 K | $16.83 M |
| 10/03/2025 | $11.09 | $11.24 (1.35%) | $11.28 | $10.83 | 2.34 K | $16.40 M |
| 10/02/2025 | $11.01 | $11.40 (3.54%) | $11.40 | $11.01 | 1.60 K | $16.66 M |
| 10/01/2025 | $11.19 | $11.33 (1.25%) | $11.33 | $11.19 | 1.01 K | $16.25 M |
| 09/30/2025 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 1 | $16.06 M |
| 09/29/2025 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 2 | $15.94 M |
| 09/26/2025 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 3 | $16.26 M |
| 09/25/2025 | $11.49 | $11.55 (0.52%) | $11.55 | $11.49 | 646 | $15.75 M |
| 09/24/2025 | $11.28 | $11.28 (0%) | $11.29 | $11.28 | 600 | $16.95 M |
| 09/23/2025 | $11.04 | $11.15 (1%) | $11.26 | $11.02 | 32.61 K | $17.25 M |
| 09/22/2025 | $11.21 | $11.11 (-0.89%) | $11.55 | $10.90 | 16.10 K | $17.58 M |
| 09/19/2025 | $11.30 | $11.18 (-1.06%) | $11.67 | $10.98 | 32.40 K | $19.27 M |
| 09/18/2025 | $10.94 | $10.99 (0.46%) | $11.20 | $10.91 | 27.60 K | $18.45 M |
| 09/17/2025 | $10.90 | $10.61 (-2.66%) | $10.90 | $10.57 | 7.12 K | $16.86 M |
| 09/16/2025 | $10.76 | $10.60 (-1.49%) | $10.76 | $10.55 | 7.59 K | $17.26 M |
| 09/15/2025 | $10.70 | $10.60 (-0.93%) | $10.80 | $10.60 | 15.19 K | $18.06 M |
| 09/12/2025 | $10.71 | $10.70 (-0.09%) | $10.71 | $10.65 | 4.21 K | $17.45 M |
| 09/11/2025 | $10.87 | $10.68 (-1.75%) | $10.88 | $10.68 | 1.61 K | $15.86 M |
| 09/10/2025 | $10.38 | $10.35 (-0.29%) | $10.47 | $10.32 | 1.70 K | $15.66 M |
| 09/09/2025 | $10.70 | $10.45 (-2.34%) | $10.70 | $10.35 | 1.35 K | $16.25 M |
| 09/08/2025 | $10.75 | $10.75 (0%) | $10.75 | $10.75 | 27 | $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.
