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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.91	0.89	0.89	0.93	0.87	60,711
October 15, 2025	0.93	0.91	0.91	0.95	0.9	27,943
October 14, 2025	0.87	0.95	0.95	0.96	0.87	132,530
October 13, 2025	0.84	0.89	0.89	0.89	0.83	338,704
October 10, 2025	0.8	0.79	0.79	0.82	0.79	83,033
October 09, 2025	0.82	0.81	0.81	0.82	0.79	9,700
October 08, 2025	0.81	0.79	0.79	0.81	0.79	95,424
October 07, 2025	0.81	0.82	0.82	0.84	0.81	12,600
October 06, 2025	0.81	0.84	0.84	0.84	0.81	14,729
October 03, 2025	0.85	0.82	0.82	0.85	0.8	38,506
October 02, 2025	0.8	0.83	0.83	0.85	0.79	137,942
October 01, 2025	0.81	0.81	0.81	0.83	0.78	89,400
September 30, 2025	0.79	0.8	0.8	0.82	0.79	72,047
September 29, 2025	0.8	0.79	0.79	0.82	0.79	45,207
September 26, 2025	0.78	0.81	0.81	0.85	0.78	52,100
September 25, 2025	0.83	0.79	0.79	0.87	0.78	74,100
September 24, 2025	0.83	0.84	0.84	0.87	0.83	102,476
September 23, 2025	0.85	0.86	0.86	0.87	0.83	69,400
September 22, 2025	0.96	0.88	0.88	1	0.8	321,841
September 19, 2025	0.95	0.96	0.96	1.19	0.89	2.24M
September 18, 2025	0.84	0.92	0.92	1	0.83	716,000
September 17, 2025	0.82	0.84	0.84	0.89	0.82	2.04M
September 16, 2025	0.88	0.86	0.86	0.96	0.82	313,005
September 15, 2025	0.87	0.9	0.9	0.92	0.82	2.49M
September 12, 2025	0.79	0.87	0.87	0.89	0.79	265,122
September 11, 2025	0.78	0.79	0.79	0.82	0.78	13,343
September 10, 2025	0.76	0.78	0.78	0.8	0.75	81,331
September 09, 2025	0.81	0.81	0.81	0.84	0.8	9,300
September 08, 2025	0.83	0.8	0.8	0.85	0.79	56,247
September 05, 2025	0.83	0.83	0.83	0.84	0.83	12,850
September 04, 2025	0.8	0.84	0.84	0.84	0.8	42,631
September 03, 2025	0.76	0.82	0.82	0.85	0.75	57,419
September 02, 2025	0.73	0.74	0.74	0.74	0.73	15,322
August 29, 2025	0.71	0.73	0.73	0.73	0.71	57,800
August 28, 2025	0.73	0.72	0.72	0.75	0.71	70,398
August 27, 2025	0.74	0.72	0.72	0.78	0.7	48,030
August 26, 2025	0.72	0.71	0.71	0.74	0.68	148,850
August 25, 2025	0.74	0.74	0.74	0.78	0.72	98,100
August 22, 2025	0.72	0.76	0.76	0.77	0.72	185,122
August 21, 2025	0.74	0.73	0.73	0.79	0.71	29,700
August 20, 2025	0.73	0.71	0.71	0.77	0.71	10,400
August 19, 2025	0.75	0.73	0.73	0.78	0.71	41,400
August 18, 2025	0.8	0.75	0.75	0.88	0.75	354,911
August 15, 2025	0.82	0.8	0.8	0.85	0.79	24,729
August 14, 2025	0.8	0.82	0.82	0.82	0.79	22,700
August 13, 2025	0.82	0.82	0.82	0.83	0.78	35,500
August 12, 2025	0.78	0.8	0.8	0.82	0.78	38,219
August 11, 2025	0.8	0.79	0.79	0.81	0.79	52,604
August 08, 2025	0.81	0.81	0.81	0.84	0.81	17,826
August 07, 2025	0.81	0.82	0.82	0.82	0.8	30,364
August 06, 2025	0.82	0.82	0.82	0.84	0.81	20,600
August 05, 2025	0.85	0.84	0.84	0.85	0.82	25,200
August 04, 2025	0.87	0.85	0.85	0.87	0.85	9,300
August 01, 2025	0.88	0.87	0.87	0.88	0.87	31,430
July 31, 2025	0.85	0.88	0.88	0.88	0.85	8,920

Sotherly Hotels Inc. (SOHO) NASDAQ