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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	0.9	0.85	0.85	0.9	0.85	15,773
July 29, 2025	0.85	0.89	0.89	0.89	0.85	2,317
July 28, 2025	0.88	0.85	0.85	0.89	0.84	30,200
July 25, 2025	0.89	0.88	0.88	0.89	0.86	19,462
July 24, 2025	0.88	0.87	0.87	0.88	0.87	2,811
July 23, 2025	0.89	0.87	0.87	0.89	0.87	11,500
July 22, 2025	0.96	0.87	0.87	0.96	0.87	23,000
July 21, 2025	0.87	0.89	0.89	0.95	0.86	16,200
July 18, 2025	0.84	0.9	0.9	0.9	0.84	11,725
July 17, 2025	0.88	0.87	0.87	0.91	0.85	22,125
July 16, 2025	0.9	0.88	0.88	0.94	0.85	36,421
July 15, 2025	0.88	0.92	0.92	0.95	0.88	22,100
July 14, 2025	0.86	0.88	0.88	0.92	0.86	23,600
July 11, 2025	0.84	0.87	0.87	0.89	0.84	11,700
July 10, 2025	0.87	0.89	0.89	0.89	0.84	47,314
July 09, 2025	0.87	0.87	0.87	0.87	0.83	16,300
July 08, 2025	0.91	0.87	0.87	0.91	0.86	18,400
July 07, 2025	0.82	0.93	0.93	0.98	0.82	34,800
July 03, 2025	0.86	0.93	0.93	0.98	0.82	31,100
July 02, 2025	0.9	0.93	0.93	0.95	0.9	31,359
July 01, 2025	0.95	0.93	0.93	0.97	0.93	19,734
June 30, 2025	1.03	0.95	0.95	1.04	0.94	13,000
June 27, 2025	1.03	1	1	1.03	0.98	25,500
June 26, 2025	1.09	1.01	1.01	1.09	0.94	54,116
June 25, 2025	1.04	1.05	1.05	1.07	1.02	7,900
June 24, 2025	1.04	1.07	1.07	1.08	1.03	106,815
June 23, 2025	0.97	1.07	1.07	1.07	0.97	121,800
June 20, 2025	1.04	1	1	1.04	0.93	67,348
June 18, 2025	0.92	1.04	1.04	1.06	0.88	159,368
June 17, 2025	0.87	0.95	0.95	0.96	0.84	76,606
June 16, 2025	0.86	0.84	0.84	0.9	0.83	11,603
June 13, 2025	0.88	0.86	0.86	0.89	0.85	9,014
June 12, 2025	0.86	0.88	0.88	0.89	0.86	7,011
June 11, 2025	0.89	0.86	0.86	0.89	0.85	16,307
June 10, 2025	0.84	0.85	0.85	0.89	0.76	46,300
June 09, 2025	0.89	0.87	0.87	0.89	0.84	6,600
June 06, 2025	0.85	0.83	0.83	0.87	0.81	42,600
June 05, 2025	0.88	0.83	0.83	0.88	0.83	25,045
June 04, 2025	0.81	0.83	0.83	0.88	0.81	35,126
June 03, 2025	0.78	0.84	0.84	0.89	0.76	153,201
June 02, 2025	0.76	0.78	0.78	0.79	0.76	7,103
May 30, 2025	0.78	0.79	0.79	0.8	0.77	10,800
May 29, 2025	0.75	0.77	0.77	0.8	0.72	11,737

Sotherly Hotels Inc. (SOHO) NASDAQ