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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	2.16	2.15	2.15	2.17	2.15	566,090
November 14, 2025	2.16	2.16	2.16	2.18	2.15	630,800
November 13, 2025	2.15	2.16	2.16	2.17	2.15	158,028
November 12, 2025	2.15	2.15	2.15	2.17	2.15	348,723
November 11, 2025	2.16	2.16	2.16	2.16	2.15	172,900
November 10, 2025	2.15	2.16	2.16	2.17	2.15	541,293
November 07, 2025	2.15	2.15	2.15	2.17	2.15	280,727
November 06, 2025	2.14	2.15	2.15	2.17	2.14	424,659
November 05, 2025	2.15	2.14	2.14	2.16	2.14	596,310
November 04, 2025	2.14	2.15	2.15	2.15	2.14	120,481
November 03, 2025	2.12	2.13	2.13	2.15	2.12	601,200
October 31, 2025	2.13	2.12	2.12	2.13	2.12	292,611
October 30, 2025	2.12	2.12	2.12	2.13	2.12	407,000
October 29, 2025	2.14	2.13	2.13	2.14	2.11	1.11M
October 28, 2025	2.14	2.14	2.14	2.15	2.13	1.21M
October 27, 2025	2.13	2.15	2.15	2.15	2.12	10.53M
October 24, 2025	0.9	0.89	0.89	0.92	0.88	16,226
October 23, 2025	0.89	0.92	0.92	0.94	0.87	70,094
October 22, 2025	0.87	0.87	0.87	0.9	0.87	25,200
October 21, 2025	0.87	0.88	0.88	0.92	0.87	98,710
October 20, 2025	0.87	0.87	0.87	0.91	0.87	43,711
October 17, 2025	0.89	0.89	0.89	0.93	0.87	84,628

Sotherly Hotels Inc. (SOHO) NASDAQ