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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.36	18.36	18.36	18.36	18.36	500
February 19, 2026	18.4	18.36	18.36	18.4	18.36	13,631
February 18, 2026	18.3	18.4	18.4	18.42	18.3	23,700
February 17, 2026	18.35	18.31	18.31	18.35	18.31	4,600
February 13, 2026	18.36	18.34	18.34	18.38	18.34	3,400
February 12, 2026	18.25	18.36	18.36	18.4	18.25	44,600
February 11, 2026	18.18	18.24	18.24	18.24	18.18	2,122
February 10, 2026	18.11	18.12	18.12	18.16	18.07	5,134
February 09, 2026	18.06	18.11	18.11	18.12	18.06	3,000
February 06, 2026	18.12	18.12	18.12	18.12	18.12	710
February 05, 2026	18.13	18.13	18.13	18.13	18.13	734
February 04, 2026	18.11	18.06	18.06	18.11	18.05	5,346
February 03, 2026	18.1	18.12	18.12	18.15	18.1	1,538
February 02, 2026	18.05	18.12	18.12	18.15	18.05	3,321
January 30, 2026	18.14	18.17	18.17	18.18	18.1	9,700
January 29, 2026	18.14	18.1	18.1	18.18	18.1	13,200
January 28, 2026	18.16	18.17	18.17	18.2	18.06	13,700
January 27, 2026	18.15	18.17	18.17	18.18	18.11	20,402
January 26, 2026	18.13	18.16	18.16	18.17	18.06	10,421
January 23, 2026	18.14	18.11	18.11	18.19	18.05	40,631
January 22, 2026	17.31	18.2	18.2	18.28	17.26	85,400
January 21, 2026	17.25	17.29	17.29	17.35	17.25	20,700
January 20, 2026	17.26	17.27	17.27	17.36	17.26	19,209
January 16, 2026	17.2	17.26	17.26	17.31	17.2	23,649
January 15, 2026	17.18	17.23	17.23	17.24	17.18	16,400
January 14, 2026	17.22	17.2	17.2	17.25	17.2	11,446
January 13, 2026	17.19	17.2	17.2	17.24	17.19	3,522
January 12, 2026	17.25	17.2	17.2	17.35	17.2	20,100
January 09, 2026	17.18	17.25	17.25	17.29	17.18	4,820
January 08, 2026	17.16	17.21	17.21	17.39	17.06	3,400
January 07, 2026	16.96	17.12	17.12	17.12	16.96	35,836
January 06, 2026	16.98	17.02	17.02	17.02	16.97	2,400
January 05, 2026	17.07	17.08	17.08	17.08	17.05	10,500
January 02, 2026	16.98	17	17	17.04	16.88	19,943
December 31, 2025	16.92	16.88	16.88	16.92	16.88	2,136
December 30, 2025	16.81	16.88	16.88	16.9	16.8	4,300
December 29, 2025	16.85	16.92	16.92	16.96	16.8	10,138
December 26, 2025	16.92	16.96	16.96	17.06	16.89	6,431
December 24, 2025	16.94	17	17	17	16.92	1,200
December 23, 2025	16.93	16.93	16.93	16.95	16.92	3,200
December 22, 2025	17.03	16.94	16.94	17.1	16.8	23,633
December 19, 2025	17.02	17.1	17.1	17.11	16.97	10,407
December 18, 2025	16.99	16.99	16.99	17.25	16.97	18,629
December 17, 2025	17	17.11	17.11	17.18	17	20,500
December 16, 2025	16.87	16.86	16.86	17.02	16.68	40,200
December 15, 2025	16.79	16.86	16.86	16.88	16.76	12,606
December 12, 2025	16.86	16.79	16.79	16.88	16.55	18,333
December 11, 2025	16.81	16.79	16.79	16.83	16.75	7,400
December 10, 2025	16.83	16.8	16.8	16.88	16.7	11,743
December 09, 2025	16.84	16.77	16.77	16.84	16.73	10,434
December 08, 2025	16.96	16.84	16.84	16.96	16.8	14,500
December 05, 2025	16.88	16.92	16.92	16.95	16.82	13,140
December 04, 2025	16.97	16.93	16.93	16.97	16.84	16,773
December 03, 2025	17.2	16.99	16.99	17.2	16.89	21,005
December 02, 2025	17.07	17.07	17.07	17.12	17.07	2,235
December 01, 2025	17.07	17.07	17.07	17.14	17.01	4,100
November 28, 2025	17.14	17.11	17.11	17.14	17.07	1,100
November 26, 2025	17.07	17.07	17.07	17.2	17.07	4,322
November 25, 2025	17.06	17.1	17.1	17.16	17.06	4,016
November 24, 2025	17.25	17.16	17.16	17.25	17.1	4,524

Sotherly Hotels Inc. (SOHOB) NASDAQ