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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	17.02	17.25	17.25	17.25	17.02	625
November 20, 2025	17.01	17.2	17.2	17.2	17.01	9,100
November 19, 2025	17.08	17.04	17.04	17.09	17.04	36,626
November 18, 2025	17.14	16.99	16.99	17.22	16.98	24,500
November 17, 2025	17.1	17.11	17.11	17.27	17.1	21,845
November 14, 2025	17.18	17.11	17.11	17.18	17.1	3,300
November 13, 2025	17.33	17.15	17.15	17.33	17.15	6,700
November 12, 2025	17.14	17.23	17.23	17.25	17.14	5,447
November 11, 2025	17.2	17.14	17.14	17.22	17.11	11,227
November 10, 2025	17.15	17.15	17.15	17.3	17.06	29,100
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

Sotherly Hotels Inc. (SOHOB) NASDAQ