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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.42	15.41	15.41	15.43	15.4	3,700
November 20, 2025	15.47	15.47	15.47	15.52	15.47	4,200
November 19, 2025	15.49	15.46	15.46	15.52	15.45	8,943
November 18, 2025	15.4	15.52	15.52	15.57	15.4	2,900
November 17, 2025	15.58	15.58	15.58	15.58	15.57	1,400
November 14, 2025	15.75	15.54	15.54	15.75	15.54	1,419
November 13, 2025	15.46	15.76	15.76	15.76	15.46	700
November 12, 2025	15.46	15.59	15.59	15.63	15.46	5,300
November 11, 2025	15.42	15.39	15.39	15.45	15.39	3,300
November 10, 2025	15.64	15.64	15.64	15.64	15.25	800
November 07, 2025	15.45	15.65	15.65	15.65	15.34	7,000
November 06, 2025	14.77	15.5	15.5	15.99	14.77	17,000
November 05, 2025	14.67	14.77	14.77	14.81	14.67	18,900
November 04, 2025	15.21	14.83	14.83	15.21	14.82	2,800
November 03, 2025	15.41	15.13	15.13	15.65	15.08	12,233
October 31, 2025	15	15.77	15.77	15.91	15	9,800
October 30, 2025	15.6	15.71	15.19	15.9	15.58	8,749
October 29, 2025	16.06	15.87	15.34	16.06	15.75	24,400
October 28, 2025	16.2	15.76	15.24	16.34	15.41	76,727
October 27, 2025	16.43	17.06	16.5	17.2	16	102,800
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

Sotherly Hotels Inc. (SOHON) NASDAQ