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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17.12	17.07	17.07	17.25	16.99	24,500
November 06, 2025	16.73	17.17	17.17	17.25	16.73	33,200
November 05, 2025	16.48	16.6	16.6	16.6	16.13	11,100
November 04, 2025	16.38	16.24	16.24	16.5	16.23	11,200
November 03, 2025	16.5	16.12	16.12	16.6	16.12	35,621
October 31, 2025	16.7	16.58	16.58	16.7	16.28	19,800
October 30, 2025	16.69	16.7	16.7	16.87	16.63	14,219
October 29, 2025	16.98	16.87	16.87	16.98	16.7	28,000
October 28, 2025	17.22	16.96	16.96	17.35	16.83	60,834
October 27, 2025	17.03	17.6	17.6	17.74	17	90,000
October 24, 2025	11.43	11.98	11.98	12	11.32	6,108
October 23, 2025	11.49	11.42	11.42	11.49	11.39	1,112
October 22, 2025	11.48	11.3	11.3	12	11.11	4,600
October 21, 2025	11.46	11.47	11.47	11.48	11.18	3,000
October 20, 2025	11.49	11.02	11.02	11.5	10.92	5,200
October 17, 2025	10.85	11	11	11.13	10.8	4,705
October 16, 2025	11.2	10.8	10.8	11.2	10.8	1,240
October 15, 2025	10.95	11.2	11.2	11.2	10.85	4,600
October 14, 2025	10.85	11.16	11.16	11.4	10.85	3,100
October 13, 2025	10.92	11.01	11.01	11.13	10.85	1,800
October 10, 2025	11.27	10.8	10.8	11.3	10.8	9,017
October 09, 2025	11.4	11.27	11.27	11.4	11.27	1,700
October 08, 2025	11.35	11.36	11.36	11.36	11.35	1,005
October 07, 2025	11.31	11.31	11.31	11.31	11.31	1
October 06, 2025	11.5	11.31	11.31	11.5	11.31	1,326
October 03, 2025	11.3	11.3	11.3	11.3	11.3	1,300
October 02, 2025	11.55	11.5	11.5	11.93	11.5	2,000
October 01, 2025	11.39	11.53	11.53	11.53	11.39	834
September 30, 2025	11.42	11.42	11.42	11.42	11.42	500
September 29, 2025	11.64	11.32	11.32	11.64	11.32	604
September 26, 2025	12	11.5	11.5	12	11.5	647
September 25, 2025	11.92	11.72	11.72	11.92	11.14	1,800
September 24, 2025	11.56	11.91	11.91	11.98	11.24	1,908
September 23, 2025	11.67	11.38	11.38	11.67	11.38	1,200
September 22, 2025	11.56	11.33	11.33	12	11.33	13,202
September 19, 2025	11.5	11.44	11.44	11.99	11.25	7,515
September 18, 2025	11	11.2	11.2	11.4	11	15,300
September 17, 2025	10.8	10.81	10.81	10.96	10.61	5,104
September 16, 2025	10.61	10.5	10.5	10.62	10.49	9,300
September 15, 2025	10.89	10.8	10.8	10.98	10.62	5,336
September 12, 2025	10.9	10.9	10.9	10.9	10.9	200
September 11, 2025	10.79	11	11	11	10.79	3,453
September 10, 2025	10.74	10.74	10.74	10.74	10.25	2,258
September 09, 2025	10.93	10.68	10.68	10.93	10.68	526
September 08, 2025	10.87	10.87	10.87	10.87	10.87	338
September 05, 2025	10.92	10.6	10.6	10.98	10.21	13,936
September 04, 2025	11	10.9	10.9	11.08	10.84	12,633
September 03, 2025	10.7	10.88	10.88	11.3	10.7	21,177
September 02, 2025	10.96	11	11	11.51	10.73	6,100
August 29, 2025	11.05	11.01	11.01	11.2	10.9	8,341
August 28, 2025	11.55	11.25	11.25	11.7	11	3,000
August 27, 2025	10.66	11.64	11.64	11.74	10.65	5,029
August 26, 2025	12.28	10.71	10.71	12.3	10.1	16,900
August 25, 2025	13.6	12.29	12.29	13.69	11.81	19,916
August 22, 2025	13.98	13.9	13.9	14.15	13.5	8,147
August 21, 2025	13.26	14	14	14.05	13.26	1,000
August 20, 2025	14.02	14.06	14.06	14.06	13.87	2,535
August 19, 2025	14.23	14.23	14.23	14.23	14.23	1,500
August 18, 2025	14.76	14.69	14.69	15	14.23	700
August 15, 2025	14.88	14.26	14.26	14.91	14.14	9,600

Sotherly Hotels Inc. (SOHOB) NASDAQ