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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	11.9	11.9	11.9	11.9	11.8	2,486
October 23, 2025	11.42	11.42	11.42	11.42	11.42	566
October 22, 2025	11.24	11.42	11.42	11.42	11.24	600
October 21, 2025	11.56	11.34	11.34	11.99	11.15	3,443
October 20, 2025	11.52	11.55	11.55	11.55	11.2	2,035
October 17, 2025	11.36	11.3	11.3	11.36	11.3	800
October 16, 2025	11.24	11.13	11.13	11.26	11.13	11,927
October 15, 2025	11.25	11.25	11.25	11.31	11.25	2,400
October 14, 2025	11.58	11.51	11.51	11.58	11.15	1
October 13, 2025	11.15	11.2	11.2	11.2	11.15	3,400
October 10, 2025	11.43	11.05	11.05	11.43	11.05	9,409
October 09, 2025	11.55	11.55	11.55	11.55	11.55	1
October 08, 2025	11.43	11.55	11.55	11.55	11.37	3,322
October 07, 2025	11.45	11.66	11.66	11.66	11.38	1,602
October 06, 2025	11.55	11.4	11.4	11.55	11.4	1,612
October 03, 2025	11.73	11.49	11.49	11.73	11.08	2,800
October 02, 2025	11.93	11.89	11.89	11.93	11.89	400
October 01, 2025	12	11.97	11.97	12	11.97	434
September 30, 2025	11.88	11.77	11.77	11.88	11.77	800
September 29, 2025	11.8	11.8	11.8	11.8	11.8	557
September 26, 2025	12.08	12.41	12.41	12.41	12.08	1,971
September 25, 2025	12	11.97	11.97	12	11.6	515
September 24, 2025	12.24	12.24	12.24	12.24	12.24	827
September 23, 2025	12.12	11.88	11.88	12.2	11.88	400
September 22, 2025	12.2	11.66	11.66	12.27	11.66	1,546
September 19, 2025	11.95	12.21	12.21	12.42	11.85	4,824
September 18, 2025	11.02	11.78	11.78	11.97	11.01	9,040
September 17, 2025	11.05	11.05	11.05	11.05	11.05	1
September 16, 2025	11.05	11.05	11.05	11.05	11.05	248
September 15, 2025	11.03	11.05	11.05	11.05	10.9	5,600
September 12, 2025	10.95	11	11	11	10.87	12,001
September 11, 2025	11.05	10.8	10.8	11.05	10.8	500
September 10, 2025	10.77	10.85	10.85	10.9	10.77	933
September 09, 2025	11.02	11.09	11.09	11.09	11.02	414
September 08, 2025	11.1	11.1	11.1	11.1	10.83	1,144
September 05, 2025	11.21	11	11	11.21	10.91	12,300
September 04, 2025	11.3	11.2	11.2	11.31	11.12	2,200
September 03, 2025	11.26	11.3	11.3	11.5	11.26	1,100
September 02, 2025	11.55	11.5	11.5	11.55	11.5	336
August 29, 2025	11.65	11.65	11.65	11.65	11.65	1
August 28, 2025	11.95	11.65	11.65	12.02	11.65	5,100
August 27, 2025	11.5	11.96	11.96	11.96	11.08	1,200
August 26, 2025	13.01	11.01	11.01	13.07	10.06	15,188
August 25, 2025	14.01	13.01	13.01	14.01	13.01	5,000
August 22, 2025	14.5	14.11	14.11	14.55	14.1	4,009
August 21, 2025	14.71	14.6	14.6	14.71	14.5	338
August 20, 2025	14.8	14.45	14.45	14.8	14.34	5,529
August 19, 2025	14.65	14.65	14.65	14.65	14.65	14
August 18, 2025	14.75	14.65	14.65	14.75	14.61	3,647
August 15, 2025	14.95	14.97	14.97	14.97	14.92	1,213
August 14, 2025	15.35	15.05	15.05	15.36	14.3	8,900
August 13, 2025	15.56	15.56	15.56	15.56	15.56	1
August 12, 2025	15.46	15.57	15.57	15.57	15.4	9,545
August 11, 2025	15.46	15.46	15.46	15.46	15.46	219
August 08, 2025	15.65	15.51	15.51	15.65	14.48	4,743
August 07, 2025	15.21	15.73	15.73	16.49	15.09	3,200
August 06, 2025	16.14	16.14	16.14	16.14	16.14	1,100
August 05, 2025	16.1	16.1	16.1	16.1	16.1	300
August 04, 2025	16	16	16	16	16	600
August 01, 2025	15.48	16	16	16	15.34	2,000

Sotherly Hotels Inc. (SOHON) NASDAQ