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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	17.73	17.73	17.73	17.73	17.73	1
January 12, 2026	17.82	17.73	17.73	17.82	17.7	2,601
January 09, 2026	17.57	17.65	17.65	17.95	17.53	1,648
January 08, 2026	17.6	17.7	17.7	17.79	17.57	10,202
January 07, 2026	17.37	17.58	17.58	17.58	17.37	18,735
January 06, 2026	17.42	17.44	17.44	17.44	17.4	5,617
January 05, 2026	17.45	17.44	17.44	17.47	17.4	11,214
January 02, 2026	17.38	17.4	17.4	17.4	17.38	6,347
December 31, 2025	17.33	17.33	17.33	17.33	17.33	35
December 30, 2025	17.31	17.33	17.33	17.34	17.3	3,147
December 29, 2025	17.35	17.34	17.34	17.36	17.31	7,129
December 26, 2025	17.44	17.31	17.31	17.45	17.31	6,100
December 24, 2025	17.48	17.48	17.48	17.48	17.48	673
December 23, 2025	17.44	17.51	17.51	17.51	17.44	1,121
December 22, 2025	17.46	17.44	17.44	17.55	17.44	8,200
December 19, 2025	17.45	17.44	17.44	17.55	17.3	11,646
December 18, 2025	17.29	17.42	17.42	17.53	17.22	18,827
December 17, 2025	17.22	17.51	17.51	17.53	17.22	19,500
December 16, 2025	17.2	17.25	17.25	17.4	17.2	20,107
December 15, 2025	17.2	17.2	17.2	17.24	17.17	9,900
December 12, 2025	17.28	17.25	17.25	17.28	17.17	5,214
December 11, 2025	17.17	17.16	17.16	17.17	17.15	1,700
December 10, 2025	17.17	17.19	17.19	17.19	17.05	13,200
December 09, 2025	17.23	17.16	17.16	17.23	17.16	8,300
December 08, 2025	17.38	17.23	17.23	17.38	17.23	6,530
December 05, 2025	17.4	17.31	17.31	17.45	17.31	5,442
December 04, 2025	17.39	17.35	17.35	17.45	17.35	8,978
December 03, 2025	17.46	17.34	17.34	17.47	17.34	25,700
December 02, 2025	17.45	17.53	17.53	17.53	17.45	3,103
December 01, 2025	17.55	17.45	17.45	17.6	17.45	9,900
November 28, 2025	17.56	17.56	17.56	17.65	17.56	1,097
November 26, 2025	17.56	17.55	17.55	17.56	17.55	401
November 25, 2025	17.48	17.55	17.55	17.6	17.48	2,324
November 24, 2025	17.45	17.45	17.45	17.45	17.45	400
November 21, 2025	17.44	17.45	17.45	17.45	17.44	800
November 20, 2025	17.42	17.45	17.45	17.47	17.42	1,425
November 19, 2025	17.48	17.44	17.44	17.57	17.41	54,400
November 18, 2025	17.58	17.45	17.45	17.62	17.45	31,112
November 17, 2025	17.53	17.54	17.54	17.64	17.48	15,139
November 14, 2025	17.55	17.46	17.46	17.56	17.46	18,890
November 13, 2025	17.5	17.5	17.5	17.59	17.5	7,400
November 12, 2025	17.52	17.48	17.48	17.52	17.48	4,000
November 11, 2025	17.4	17.56	17.56	17.56	17.4	3,900
November 10, 2025	17.5	17.58	17.58	17.59	17.47	5,800
November 07, 2025	17.52	17.5	17.5	17.63	17.5	10,506
November 06, 2025	16.82	17.59	17.59	17.62	16.8	143,900
November 05, 2025	16.52	16.79	16.79	16.85	16.49	9,900
November 04, 2025	16.54	16.76	16.76	16.76	16.54	5,400
November 03, 2025	16.67	16.8	16.8	16.8	16.3	25,830
October 31, 2025	16.92	16.88	16.88	16.96	16.75	9,300
October 30, 2025	17.06	16.93	16.93	17.14	16.93	25,200
October 29, 2025	17.12	17.18	17.18	17.3	16.55	30,400
October 28, 2025	17.68	17.28	17.28	17.68	17.17	125,848
October 27, 2025	17.3	18.05	18.05	18.45	17	149,000
October 24, 2025	11.2	11.22	11.22	11.4	11.2	5,016
October 23, 2025	11.1	11.4	11.4	11.4	11.1	700
October 22, 2025	11.1	11.1	11.1	11.1	11.1	446
October 21, 2025	10.8	10.87	10.87	11.15	10.8	1,524
October 20, 2025	10.85	10.95	10.95	11.15	10.8	1,448
October 17, 2025	10.75	10.76	10.76	10.76	10.73	700

Sotherly Hotels Inc. (SOHOO) NASDAQ