5 DAY PERFORMANCE
+7.69%
1 MONTH PERFORMANCE
+2.34%
3 MONTH PERFORMANCE
+2.40%
6 MONTH PERFORMANCE
-3.85%
YEAR-TO-DATE PERFORMANCE
+2.40%
1 YEAR PERFORMANCE
-9.09%
Sotherly Hotels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $15.80 | $15.91 (0.7%) | $15.91 | $15.80 | 303 | $15.76 M |
| 03/10/2025 | $16.25 | $16.25 (0%) | $16.25 | $16.25 | 0 | $15.92 M |
| 03/07/2025 | $16.00 | $16.25 (1.56%) | $16.25 | $16.00 | 562 | $15.92 M |
| 03/06/2025 | $16.35 | $16.35 (0%) | $16.35 | $16.35 | 0 | $15.74 M |
| 03/05/2025 | $16.35 | $16.35 (0%) | $16.54 | $16.30 | 900 | $15.74 M |
| 03/04/2025 | $16.16 | $16.16 (0%) | $16.16 | $16.16 | 0 | $15.74 M |
| 03/03/2025 | $16.52 | $16.16 (-2.18%) | $16.52 | $16.00 | 2,800 | $15.74 M |
| 02/28/2025 | $17.05 | $17.05 (0%) | $17.05 | $17.05 | 0 | $15.94 M |
| 02/27/2025 | $17.05 | $17.05 (0%) | $17.05 | $17.05 | 0 | $16.13 M |
| 02/26/2025 | $17.05 | $17.05 (0%) | $17.05 | $17.05 | 0 | $15.84 M |
| 02/25/2025 | $17.05 | $17.05 (0%) | $17.05 | $17.05 | 0 | $15.74 M |
| 02/24/2025 | $16.50 | $17.05 (3.33%) | $17.05 | $16.50 | 500 | $16.09 M |
| 02/21/2025 | $17.15 | $17.05 (-0.58%) | $17.15 | $17.05 | 247 | $16.13 M |
| 02/20/2025 | $17.30 | $17.30 (0%) | $17.30 | $17.30 | 140 | $15.74 M |
| 02/19/2025 | $17.05 | $17.00 (-0.29%) | $17.22 | $16.50 | 2,200 | $15.94 M |
| 02/18/2025 | $17.08 | $17.00 (-0.47%) | $17.08 | $17.00 | 1,300 | $15.81 M |
| 02/14/2025 | $17.18 | $17.30 (0.7%) | $17.30 | $17.18 | 200 | $16.33 M |
| 02/13/2025 | $17.20 | $17.20 (0%) | $17.20 | $17.20 | 210 | $16.25 M |
| 02/12/2025 | $17.11 | $17.10 (-0.06%) | $17.11 | $17.10 | 200 | $16.13 M |
| 02/11/2025 | $17.10 | $17.10 (0%) | $17.10 | $17.10 | 0 | $16.15 M |
| 02/10/2025 | $17.07 | $17.10 (0.18%) | $17.25 | $17.07 | 700 | $16.38 M |
| 02/07/2025 | $17.10 | $17.15 (0.29%) | $17.15 | $17.05 | 1,000 | $15.74 M |
| 02/06/2025 | $17.05 | $17.19 (0.82%) | $17.19 | $17.05 | 606 | $15.41 M |
| 02/05/2025 | $17.08 | $17.22 (0.82%) | $17.22 | $17.00 | 1,000 | $15.97 M |
| 02/04/2025 | $17.10 | $17.16 (0.35%) | $17.16 | $17.01 | 700 | $15.35 M |
| 02/03/2025 | $17.05 | $17.05 (0%) | $17.05 | $17.05 | 0 | $15.72 M |
| 01/31/2025 | $17.05 | $17.05 (0%) | $17.05 | $17.05 | 229 | $15.69 M |
| 01/30/2025 | $17.10 | $17.18 (0.47%) | $17.18 | $17.05 | 1,000 | $15.35 M |
| 01/29/2025 | $17.30 | $17.00 (-1.73%) | $17.30 | $17.00 | 629 | $15.35 M |
| 01/28/2025 | $17.15 | $17.13 (-0.12%) | $17.15 | $17.13 | 845 | $16.13 M |
| 01/27/2025 | $17.17 | $17.21 (0.23%) | $17.21 | $17.17 | 1,222 | $16.60 M |
| 01/24/2025 | $17.05 | $17.05 (0%) | $17.05 | $17.05 | 123 | $16.58 M |
| 01/23/2025 | $17.29 | $17.29 (0%) | $17.29 | $17.29 | 0 | $16.13 M |
| 01/22/2025 | $17.29 | $17.29 (0%) | $17.29 | $17.29 | 0 | $16.79 M |
| 01/21/2025 | $17.04 | $17.29 (1.47%) | $17.29 | $16.89 | 1,100 | $16.79 M |
| 01/17/2025 | $17.30 | $17.30 (0%) | $17.30 | $17.30 | 0 | $17.10 M |
| 01/16/2025 | $17.30 | $17.30 (0%) | $17.30 | $17.30 | 0 | $16.86 M |
| 01/15/2025 | $17.30 | $17.30 (0%) | $17.30 | $17.29 | 432 | $17.58 M |
| 01/14/2025 | $16.95 | $17.30 (2.06%) | $17.30 | $16.71 | 2,300 | $16.91 M |
| 01/13/2025 | $16.98 | $16.98 (0%) | $16.98 | $16.98 | 437 | $16.91 M |
| 01/10/2025 | $17.27 | $17.67 (2.32%) | $17.68 | $16.05 | 2,600 | $16.58 M |
| 01/08/2025 | $17.65 | $17.65 (0%) | $17.65 | $17.65 | 0 | $17.49 M |
| 01/07/2025 | $17.50 | $17.65 (0.86%) | $17.65 | $17.49 | 4,947 | $17.96 M |
| 01/06/2025 | $17.50 | $17.50 (0%) | $17.58 | $17.50 | 4,600 | $18.46 M |
| 01/03/2025 | $17.26 | $17.25 (-0.06%) | $17.38 | $17.25 | 1,929 | $19.05 M |
| 01/02/2025 | $17.22 | $17.25 (0.17%) | $17.25 | $17.22 | 700 | $18.46 M |
| 12/31/2024 | $16.91 | $17.09 (1.06%) | $17.13 | $16.91 | 2,200 | $18.10 M |
| 12/30/2024 | $17.25 | $17.24 (-0.06%) | $17.25 | $17.20 | 519 | $18.35 M |
| 12/27/2024 | $17.30 | $17.02 (-1.62%) | $17.30 | $17.02 | 1,218 | $18.41 M |
| 12/26/2024 | $16.90 | $16.90 (0%) | $16.90 | $16.90 | 0 | $19.18 M |
| 12/24/2024 | $17.00 | $16.90 (-0.59%) | $17.00 | $16.90 | 500 | $20.02 M |
| 12/23/2024 | $16.21 | $17.00 (4.87%) | $17.00 | $16.20 | 3,000 | $19.43 M |
| 12/20/2024 | $15.96 | $15.96 (0%) | $15.96 | $15.96 | 700 | $19.82 M |
| 12/19/2024 | $15.90 | $16.03 (0.82%) | $16.25 | $15.90 | 2,120 | $19.82 M |
| 12/18/2024 | $16.50 | $15.99 (-3.09%) | $16.50 | $15.99 | 5,200 | $19.63 M |
| 12/17/2024 | $15.98 | $15.95 (-0.19%) | $15.98 | $15.15 | 3,018 | $20.02 M |
| 12/16/2024 | $16.02 | $16.60 (3.62%) | $16.60 | $15.70 | 26,100 | $20.60 M |
| 12/13/2024 | $15.39 | $16.24 (5.52%) | $16.90 | $15.39 | 12,520 | $20.21 M |
| 12/12/2024 | $17.10 | $17.09 (-0.06%) | $17.10 | $17.05 | 404 | $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.
