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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	10.6	10.55	10.55	10.8	10.55	3,740
October 15, 2025	11	10.75	10.75	11.2	10.51	4,113
October 14, 2025	10.85	11.08	11.08	11.08	10.85	900
October 13, 2025	11.06	10.76	10.76	11.15	10.76	1,329
October 10, 2025	10.83	10.73	10.73	10.96	10.37	10,000
October 09, 2025	11	11.01	11.01	11.01	11	600
October 08, 2025	11.24	11.24	11.24	11.24	11.24	631
October 07, 2025	11.44	11.24	11.24	11.44	11.24	631
October 06, 2025	11.1	11.15	11.15	11.15	10.95	1,319
October 03, 2025	11.09	11.24	11.24	11.28	10.83	2,344
October 02, 2025	11.01	11.4	11.4	11.4	11.01	1,600
October 01, 2025	11.19	11.33	11.33	11.33	11.19	1,014
September 30, 2025	11.55	11.55	11.55	11.55	11.55	1
September 29, 2025	11.55	11.55	11.55	11.55	11.55	2
September 26, 2025	11.55	11.55	11.55	11.55	11.55	3
September 25, 2025	11.49	11.55	11.55	11.55	11.49	646
September 24, 2025	11.28	11.28	11.28	11.29	11.28	600
September 23, 2025	11.04	11.15	11.15	11.26	11.02	32,613
September 22, 2025	11.21	11.11	11.11	11.55	10.9	16,094
September 19, 2025	11.3	11.18	11.18	11.67	10.98	32,400
September 18, 2025	10.94	10.99	10.99	11.2	10.91	27,600
September 17, 2025	10.9	10.61	10.61	10.9	10.57	7,116
September 16, 2025	10.76	10.6	10.6	10.76	10.55	7,594
September 15, 2025	10.7	10.6	10.6	10.8	10.6	15,186
September 12, 2025	10.71	10.7	10.7	10.71	10.65	4,209
September 11, 2025	10.87	10.68	10.68	10.88	10.68	1,613
September 10, 2025	10.38	10.35	10.35	10.47	10.32	1,700
September 09, 2025	10.7	10.45	10.45	10.7	10.35	1,348
September 08, 2025	10.75	10.75	10.75	10.75	10.75	27
September 05, 2025	10.9	10.75	10.75	10.9	10.74	10,064
September 04, 2025	11.1	10.89	10.89	11.1	10.83	12,235
September 03, 2025	11.1	11	11	11.1	10.99	3,700
September 02, 2025	10.78	11.1	11.1	11.3	10.62	2,507
August 29, 2025	11.25	11.16	11.16	11.25	11	1,600
August 28, 2025	11.25	11.25	11.25	11.69	11.06	10,041
August 27, 2025	10.66	11.53	11.53	11.63	10.66	4,306
August 26, 2025	12.11	10.62	10.62	12.11	9.71	13,300
August 25, 2025	14.23	11.81	11.81	14.23	11.68	39,300
August 22, 2025	14.19	13.85	13.85	14.21	13.83	13,042
August 21, 2025	14.24	14.25	14.25	14.96	14.24	1,100
August 20, 2025	14.39	14.25	14.25	14.45	14.25	4,700
August 19, 2025	14.53	14.53	14.53	14.53	14.53	53
August 18, 2025	14.53	14.53	14.53	14.53	14.53	1
August 15, 2025	15.13	14.53	14.53	15.13	14.53	3,607

Sotherly Hotels Inc. (SOHOO) NASDAQ