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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.88	18.82	18.82	18.88	18.82	332
February 19, 2026	18.82	18.91	18.91	18.94	18.82	500
February 18, 2026	18.83	18.91	18.91	18.91	18.78	16,546
February 17, 2026	18.8	18.75	18.75	18.8	18.74	4,500
February 13, 2026	18.82	18.79	18.79	18.82	18.78	2,907
February 12, 2026	18.68	18.81	18.81	18.84	18.6	29,300
February 11, 2026	18.47	18.47	18.47	18.48	18.47	1,700
February 10, 2026	18.55	18.55	18.55	18.62	18.55	1,700
February 09, 2026	18.53	18.55	18.55	18.58	18.52	800
February 06, 2026	18.54	18.54	18.54	18.54	18.54	1
February 05, 2026	18.6	18.53	18.53	18.6	18.53	1,700
February 04, 2026	18.65	18.6	18.6	18.65	18.59	9,800
February 03, 2026	18.61	18.7	18.7	18.7	18.61	400
February 02, 2026	18.63	18.63	18.63	18.63	18.63	1
January 30, 2026	18.64	18.63	18.63	18.64	18.63	636
January 29, 2026	18.64	18.66	18.66	18.72	18.61	6,800
January 28, 2026	18.7	18.63	18.63	18.72	18.63	1,332
January 27, 2026	18.65	18.68	18.68	18.69	18.6	17,810
January 26, 2026	18.64	18.61	18.61	18.68	18.61	8,800
January 23, 2026	18.66	18.69	18.69	18.73	18.63	33,047
January 22, 2026	18	18.65	18.65	18.75	18	21,532
January 21, 2026	17.8	17.8	17.8	17.8	17.8	2,186
January 20, 2026	17.64	17.8	17.8	17.81	17.64	2,841
January 16, 2026	17.89	17.81	17.81	17.92	17.8	3,718
January 15, 2026	17.79	17.83	17.83	17.83	17.79	4,900
January 14, 2026	17.83	17.79	17.79	17.83	17.79	1,200
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

Sotherly Hotels Inc. (SOHOO) NASDAQ