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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.37	16.37	16.37	16.37	16.37	842
February 19, 2026	16.41	16.36	16.36	16.42	16.36	4,946
February 18, 2026	16.4	16.4	16.4	16.41	16.38	7,600
February 17, 2026	16.36	16.36	16.36	16.36	16.36	1,800
February 13, 2026	16.36	16.35	16.35	16.36	16.34	10,000
February 12, 2026	16.21	16.36	16.36	16.4	16.18	57,605
February 11, 2026	16.11	16.2	16.2	16.24	16.11	1,239
February 10, 2026	16.11	16.13	16.13	16.26	16.11	48,627
February 09, 2026	16.18	16.18	16.18	16.18	16.18	1
February 06, 2026	16.22	16.18	16.18	16.22	16.18	2,301
February 05, 2026	16.14	16.2	16.2	16.21	16.12	2,900
February 04, 2026	16.21	16.15	16.15	16.22	16.15	3,135
February 03, 2026	16.18	16.2	16.2	16.22	16.15	2,300
February 02, 2026	16.22	16.15	16.15	16.22	16.15	2,300
January 30, 2026	16.2	16.22	16.22	16.22	16.16	9,700
January 29, 2026	16.18	16.21	16.21	16.21	16.18	3,900
January 28, 2026	16.22	16.22	16.22	16.22	16.22	16,768
January 27, 2026	16.16	16.22	16.22	16.23	16.15	19,007
January 26, 2026	16.2	16.16	16.16	16.22	16.15	13,138
January 23, 2026	16.27	16.16	16.16	16.27	16.16	9,614
January 22, 2026	15.47	16.28	16.28	16.31	15.47	42,904
January 21, 2026	15.49	15.36	15.36	15.49	15.35	36,503
January 20, 2026	15.37	15.37	15.37	15.5	15.35	12,685
January 16, 2026	15.36	15.39	15.39	15.46	15.36	41,200
January 15, 2026	15.74	15.36	15.36	15.74	15.3	3,000
January 14, 2026	15.32	15.32	15.32	15.32	15.28	13,572
January 13, 2026	15.29	15.35	15.35	15.35	15.29	2,518
January 12, 2026	15.35	15.33	15.33	15.35	15.21	19,400
January 09, 2026	15.35	15.33	15.33	15.4	15.3	10,214
January 08, 2026	15.39	15.21	15.21	15.48	15.21	5,135
January 07, 2026	15.11	15.2	15.2	15.22	15.11	7,776
January 06, 2026	15.23	15.17	15.17	15.28	15.15	11,500
January 05, 2026	15.12	15.16	15.16	15.21	15.1	11,513
January 02, 2026	15.19	15.15	15.15	15.19	15.05	5,430
December 31, 2025	15.09	15.05	15.05	15.12	15.04	14,037
December 30, 2025	15.16	15.08	15.08	15.16	15.05	4,712
December 29, 2025	15.18	15.01	15.01	15.35	15.01	18,300
December 26, 2025	15.12	15.11	15.11	15.2	15.07	7,812
December 24, 2025	15.1	15.05	15.05	15.1	15.05	1,723
December 23, 2025	15.09	15.03	15.03	15.12	15.03	5,700
December 22, 2025	15.12	15.17	15.17	15.18	15.03	23,237
December 19, 2025	15.05	15.18	15.18	15.22	15.05	6,427
December 18, 2025	15.22	15.14	15.14	15.34	15.11	14,400
December 17, 2025	15.28	15.12	15.12	15.43	15.08	22,900
December 16, 2025	15.21	15.18	15.18	15.21	14.97	18,200
December 15, 2025	15.1	15	15	15.2	14.96	24,628
December 12, 2025	15.06	15.19	15.19	15.2	15.06	1,300
December 11, 2025	15.34	15.34	15.34	15.34	15.34	806
December 10, 2025	15.03	15.35	15.35	15.35	15.01	6,326
December 09, 2025	15.19	15.08	15.08	15.19	15.01	8,433
December 08, 2025	15.16	15.18	15.18	15.19	15.15	2,700
December 05, 2025	15.15	15.15	15.15	15.15	15.15	200
December 04, 2025	15.39	15.14	15.14	15.4	15.14	3,818
December 03, 2025	15.23	15.13	15.13	15.23	15.13	9,936
December 02, 2025	15.25	15.29	15.29	15.29	15.04	7,817
December 01, 2025	15.28	15.35	15.35	15.35	15.21	3,500
November 28, 2025	15.33	15.33	15.33	15.33	15.33	400
November 26, 2025	15.33	15.33	15.33	15.34	15.33	700
November 25, 2025	15.31	15.36	15.36	15.36	15.31	723
November 24, 2025	15.39	15.34	15.34	15.39	15.26	1,945

Sotherly Hotels Inc. (SOHON) NASDAQ