Sotherly Hotels Inc.SOHONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.22 | $2.23 | $2.22 | $2.23 | 50,413 |
| 1/30/2026 | $2.24 | $2.24 | $2.21 | $2.21 | 569,100 |
| 1/29/2026 | $2.22 | $2.24 | $2.22 | $2.24 | 118,622 |
| 1/28/2026 | $2.23 | $2.24 | $2.22 | $2.23 | 185,700 |
| 1/27/2026 | $2.22 | $2.24 | $2.22 | $2.23 | 110,627 |
| 1/26/2026 | $2.22 | $2.24 | $2.22 | $2.24 | 159,700 |
| 1/23/2026 | $2.23 | $2.23 | $2.21 | $2.22 | 255,719 |
| 1/22/2026 | $2.17 | $2.24 | $2.17 | $2.22 | 852,251 |
| 1/21/2026 | $2.16 | $2.18 | $2.16 | $2.17 | 207,600 |
| 1/20/2026 | $2.18 | $2.18 | $2.16 | $2.18 | 117,900 |
| 1/16/2026 | $2.16 | $2.18 | $2.15 | $2.17 | 185,700 |
| 1/15/2026 | $2.15 | $2.16 | $2.14 | $2.16 | 140,020 |
| 1/14/2026 | $2.14 | $2.15 | $2.14 | $2.15 | 87,900 |
| 1/13/2026 | $2.15 | $2.15 | $2.14 | $2.15 | 60,300 |
| 1/12/2026 | $2.15 | $2.15 | $2.14 | $2.15 | 75,100 |
| 1/9/2026 | $2.15 | $2.16 | $2.15 | $2.16 | 148,610 |
| 1/8/2026 | $2.16 | $2.16 | $2.15 | $2.16 | 125,808 |
| 1/7/2026 | $2.14 | $2.16 | $2.14 | $2.16 | 146,000 |
| 1/6/2026 | $2.14 | $2.15 | $2.14 | $2.14 | 55,400 |
| 1/5/2026 | $2.14 | $2.15 | $2.13 | $2.15 | 157,900 |
| 1/2/2026 | $2.14 | $2.15 | $2.13 | $2.14 | 199,000 |
| 12/31/2025 | $2.15 | $2.15 | $2.14 | $2.15 | 61,636 |
| 12/30/2025 | $2.15 | $2.16 | $2.15 | $2.15 | 29,331 |
| 12/29/2025 | $2.15 | $2.16 | $2.14 | $2.16 | 67,807 |
| 12/26/2025 | $2.14 | $2.16 | $2.14 | $2.15 | 165,356 |
| 12/24/2025 | $2.16 | $2.17 | $2.15 | $2.16 | 80,306 |
| 12/23/2025 | $2.16 | $2.17 | $2.16 | $2.16 | 52,700 |
| 12/22/2025 | $2.15 | $2.17 | $2.15 | $2.17 | 59,948 |
| 12/19/2025 | $2.15 | $2.16 | $2.14 | $2.15 | 123,800 |
| 12/18/2025 | $2.18 | $2.19 | $2.14 | $2.16 | 217,542 |
| 12/17/2025 | $2.19 | $2.19 | $2.18 | $2.19 | 54,400 |
| 12/16/2025 | $2.19 | $2.19 | $2.18 | $2.19 | 92,181 |
| 12/15/2025 | $2.19 | $2.19 | $2.18 | $2.19 | 43,694 |
| 12/12/2025 | $2.20 | $2.20 | $2.18 | $2.19 | 48,238 |
| 12/11/2025 | $2.19 | $2.19 | $2.18 | $2.19 | 21,208 |
| 12/10/2025 | $2.18 | $2.19 | $2.18 | $2.18 | 72,748 |
| 12/9/2025 | $2.19 | $2.19 | $2.18 | $2.19 | 41,218 |
| 12/8/2025 | $2.18 | $2.19 | $2.17 | $2.19 | 36,900 |
| 12/5/2025 | $2.17 | $2.19 | $2.17 | $2.17 | 59,100 |
| 12/4/2025 | $2.17 | $2.18 | $2.17 | $2.18 | 38,339 |
| 12/3/2025 | $2.18 | $2.19 | $2.17 | $2.17 | 114,136 |
| 12/2/2025 | $2.17 | $2.18 | $2.17 | $2.18 | 70,200 |
| 12/1/2025 | $2.16 | $2.17 | $2.16 | $2.16 | 24,807 |
| 11/28/2025 | $2.17 | $2.18 | $2.16 | $2.16 | 11,500 |
| 11/26/2025 | $2.17 | $2.18 | $2.16 | $2.16 | 61,700 |
| 11/25/2025 | $2.16 | $2.18 | $2.16 | $2.17 | 20,611 |
| 11/24/2025 | $2.15 | $2.17 | $2.15 | $2.17 | 44,908 |
| 11/21/2025 | $2.16 | $2.17 | $2.15 | $2.17 | 76,043 |
| 11/20/2025 | $2.15 | $2.17 | $2.15 | $2.15 | 79,700 |
| 11/19/2025 | $2.16 | $2.16 | $2.15 | $2.16 | 151,106 |
| 11/18/2025 | $2.15 | $2.16 | $2.15 | $2.16 | 172,900 |
| 11/17/2025 | $2.16 | $2.17 | $2.15 | $2.15 | 566,090 |
| 11/14/2025 | $2.16 | $2.18 | $2.15 | $2.16 | 630,800 |
| 11/13/2025 | $2.15 | $2.17 | $2.15 | $2.16 | 158,071 |
| 11/12/2025 | $2.15 | $2.17 | $2.15 | $2.15 | 349,109 |
| 11/11/2025 | $2.16 | $2.16 | $2.15 | $2.16 | 172,914 |
| 11/10/2025 | $2.15 | $2.17 | $2.15 | $2.16 | 541,293 |
| 11/7/2025 | $2.15 | $2.17 | $2.15 | $2.15 | 280,727 |
| 11/6/2025 | $2.14 | $2.17 | $2.14 | $2.15 | 424,659 |
| 11/5/2025 | $2.15 | $2.16 | $2.14 | $2.14 | 596,310 |