Sotherly Hotels Inc. - SOHO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.25	2.25	2.25	2.25	2.25	0
February 12, 2026	2.24	2.25	2.25	2.25	2.24	636,800
February 11, 2026	2.23	2.24	2.24	2.24	2.23	81,032
February 10, 2026	2.23	2.23	2.23	2.23	2.22	107,711
February 09, 2026	2.23	2.23	2.23	2.23	2.22	59,800
February 06, 2026	2.23	2.22	2.22	2.24	2.22	128,900
February 05, 2026	2.22	2.23	2.23	2.23	2.22	46,925
February 04, 2026	2.23	2.23	2.23	2.23	2.22	168,948
February 03, 2026	2.23	2.23	2.23	2.23	2.22	59,947
February 02, 2026	2.22	2.23	2.23	2.23	2.22	51,426
January 30, 2026	2.24	2.21	2.21	2.24	2.21	569,055
January 29, 2026	2.22	2.24	2.24	2.24	2.22	118,612
January 28, 2026	2.23	2.23	2.23	2.24	2.22	185,700
January 27, 2026	2.22	2.23	2.23	2.24	2.22	110,627
January 26, 2026	2.22	2.24	2.24	2.24	2.22	159,700
January 23, 2026	2.23	2.22	2.22	2.23	2.21	255,719
January 22, 2026	2.17	2.22	2.22	2.24	2.17	852,251
January 21, 2026	2.16	2.17	2.17	2.18	2.16	207,571
January 20, 2026	2.18	2.18	2.18	2.18	2.16	117,900
January 16, 2026	2.16	2.17	2.17	2.18	2.15	185,700
January 15, 2026	2.15	2.16	2.16	2.16	2.14	140,020
January 14, 2026	2.14	2.15	2.15	2.15	2.14	87,837
January 13, 2026	2.15	2.15	2.15	2.15	2.14	59,517
January 12, 2026	2.15	2.15	2.15	2.15	2.14	75,100
January 09, 2026	2.15	2.16	2.16	2.16	2.15	148,610
January 08, 2026	2.16	2.16	2.16	2.16	2.15	125,808
January 07, 2026	2.14	2.16	2.16	2.16	2.14	146,000
January 06, 2026	2.14	2.14	2.14	2.15	2.14	55,400
January 05, 2026	2.14	2.15	2.15	2.15	2.13	157,900
January 02, 2026	2.14	2.14	2.14	2.15	2.13	199,000
December 31, 2025	2.15	2.15	2.15	2.15	2.14	61,636
December 30, 2025	2.15	2.15	2.15	2.16	2.15	29,331
December 29, 2025	2.15	2.16	2.16	2.16	2.14	67,807
December 26, 2025	2.14	2.15	2.15	2.16	2.14	165,356
December 24, 2025	2.15	2.16	2.16	2.17	2.15	80,301
December 23, 2025	2.16	2.16	2.16	2.17	2.16	52,700
December 22, 2025	2.15	2.17	2.17	2.17	2.15	59,892
December 19, 2025	2.15	2.15	2.15	2.16	2.14	123,800
December 18, 2025	2.18	2.16	2.16	2.19	2.14	217,542
December 17, 2025	2.19	2.19	2.19	2.19	2.18	54,400
December 16, 2025	2.19	2.19	2.19	2.19	2.18	92,181
December 15, 2025	2.19	2.19	2.19	2.19	2.18	43,694
December 12, 2025	2.2	2.19	2.19	2.2	2.18	48,238
December 11, 2025	2.19	2.19	2.19	2.19	2.18	21,208
December 10, 2025	2.18	2.18	2.18	2.19	2.18	72,748
December 09, 2025	2.19	2.19	2.19	2.19	2.18	41,218
December 08, 2025	2.18	2.19	2.19	2.19	2.17	36,900
December 05, 2025	2.17	2.17	2.17	2.19	2.17	59,100
December 04, 2025	2.17	2.18	2.18	2.18	2.17	38,338
December 03, 2025	2.18	2.17	2.17	2.19	2.17	114,136
December 02, 2025	2.17	2.18	2.18	2.18	2.17	70,200
December 01, 2025	2.16	2.16	2.16	2.17	2.16	24,807
November 28, 2025	2.17	2.16	2.16	2.18	2.16	11,500
November 26, 2025	2.17	2.16	2.16	2.18	2.16	61,653
November 25, 2025	2.16	2.17	2.17	2.18	2.16	20,611
November 24, 2025	2.15	2.17	2.17	2.17	2.15	44,908
November 21, 2025	2.16	2.17	2.17	2.17	2.15	76,043
November 20, 2025	2.15	2.15	2.15	2.17	2.15	79,700
November 19, 2025	2.16	2.16	2.16	2.16	2.15	151,106
November 18, 2025	2.15	2.16	2.16	2.16	2.15	172,900

Sotherly Hotels Inc. (SOHO) NASDAQ