Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sotherly Hotels
(NQ:
SOHO
)
1.360
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2017
5.155
5.323
5.133
5.224
156,506
+0.16(+3.16%)
Feb 27, 2017
5.299
5.346
5.018
5.064
87,290
-0.13(-2.50%)
Feb 24, 2017
5.430
5.430
5.194
5.194
74,096
-0.23(-4.22%)
Feb 23, 2017
5.461
5.461
5.407
5.422
52,332
-0.02(-0.42%)
Feb 22, 2017
4.881
5.833
4.697
5.445
186,323
+0.08(+1.42%)
Feb 21, 2017
5.529
5.529
5.339
5.369
155,751
-0.31(-5.38%)
Feb 17, 2017
5.674
5.674
5.674
0
+0.03(+0.54%)
Feb 16, 2017
5.674
5.674
5.621
5.644
52,392
-0.02(-0.40%)
Feb 15, 2017
5.712
5.727
5.605
5.666
69,994
-0.05(-0.93%)
Feb 14, 2017
5.728
5.735
5.682
5.720
68,171
+0.03(+0.54%)
Feb 13, 2017
5.644
5.743
5.644
5.689
87,816
+0.02(+0.40%)
Feb 10, 2017
5.605
5.674
5.605
5.666
85,924
+0.08(+1.36%)
Feb 09, 2017
5.529
5.607
5.472
5.590
51,320
+0.06(+1.10%)
Feb 08, 2017
5.491
5.605
5.430
5.529
91,148
+0.00(+0.00%)
Feb 07, 2017
5.491
5.567
5.453
5.529
79,638
+0.05(+0.83%)
Feb 06, 2017
5.361
5.491
5.361
5.483
138,529
+0.09(+1.70%)
Feb 03, 2017
5.339
5.392
5.339
5.392
78,444
+0.04(+0.71%)
Feb 02, 2017
5.293
5.361
5.293
5.354
110,933
+0.02(+0.29%)
Feb 01, 2017
5.323
5.396
5.262
5.339
83,144
+0.02(+0.43%)
Jan 31, 2017
5.232
5.323
5.232
5.316
58,092
+0.05(+1.01%)
Jan 30, 2017
5.308
5.323
5.232
5.262
75,227
-0.06(-1.15%)
Jan 27, 2017
5.339
5.377
5.262
5.323
70,652
+0.02(+0.43%)
Jan 26, 2017
5.270
5.316
5.261
5.300
76,495
+0.01(+0.14%)
Jan 25, 2017
5.278
5.339
5.241
5.293
59,574
+0.05(+0.87%)
Jan 24, 2017
5.323
5.339
5.201
5.247
72,180
-0.09(-1.71%)
Jan 23, 2017
5.331
5.384
5.308
5.339
140,938
-0.02(-0.28%)
Jan 20, 2017
5.384
5.409
5.331
5.354
61,308
-0.01(-0.14%)
Jan 19, 2017
5.415
5.445
5.339
5.361
72,342
-0.05(-0.99%)
Jan 18, 2017
5.400
5.453
5.377
5.415
94,648
+0.02(+0.28%)
Jan 17, 2017
5.293
5.483
5.186
5.400
119,990
+0.08(+1.43%)
Jan 13, 2017
5.323
5.323
5.323
0
-0.01(-0.14%)
Jan 12, 2017
5.339
5.377
5.200
5.331
101,170
+0.02(+0.43%)
Jan 11, 2017
5.148
5.323
5.125
5.308
99,676
+0.18(+3.57%)
Jan 10, 2017
5.102
5.308
5.033
5.125
109,315
-0.02(-0.30%)
Jan 09, 2017
5.316
5.323
5.117
5.140
124,523
-0.20(-3.71%)
Jan 06, 2017
5.491
5.506
5.339
5.339
97,848
-0.14(-2.64%)
Jan 05, 2017
5.491
5.510
5.430
5.483
141,120
+0.02(+0.42%)
Jan 04, 2017
5.461
5.506
5.346
5.461
136,939
+0.05(+0.85%)
Jan 03, 2017
5.209
5.415
5.125
5.415
153,198
+0.24(+4.57%)
Dec 30, 2016
5.178
5.178
5.178
0
-0.05(-0.88%)
Dec 29, 2016
5.255
5.422
5.224
5.224
332,871
-0.01(-0.15%)
Dec 28, 2016
5.247
5.286
5.194
5.232
110,693
+0.01(+0.15%)
Dec 27, 2016
5.094
5.278
5.094
5.224
107,803
+0.11(+2.09%)
Dec 23, 2016
5.117
5.117
5.117
0
+0.08(+1.51%)
Dec 22, 2016
4.980
5.049
4.980
5.041
83,581
+0.04(+0.76%)
Dec 21, 2016
4.980
5.102
4.927
5.003
109,407
+0.02(+0.46%)
Dec 20, 2016
4.889
4.988
4.889
4.980
129,722
+0.09(+1.87%)
Dec 19, 2016
4.881
4.950
4.881
4.889
155,734
-0.01(-0.16%)
Dec 16, 2016
4.911
4.911
4.843
4.896
114,223
+0.04(+0.78%)
Dec 15, 2016
4.797
4.885
4.751
4.858
105,906
+0.05(+0.95%)
Dec 14, 2016
4.911
4.911
4.797
4.812
87,823
-0.06(-1.25%)
Dec 13, 2016
4.835
4.911
4.789
4.873
119,754
+0.08(+1.67%)
Dec 12, 2016
4.786
4.846
4.756
4.793
110,937
+0.04(+0.79%)
Dec 09, 2016
4.696
4.804
4.674
4.756
145,331
+0.07(+1.44%)
Dec 08, 2016
4.605
4.718
4.590
4.688
127,736
+0.10(+2.13%)
Dec 07, 2016
4.530
4.620
4.530
4.590
360,202
+0.06(+1.33%)
Dec 06, 2016
4.455
4.585
4.388
4.530
149,278
+0.12(+2.73%)
Dec 05, 2016
4.200
4.440
4.095
4.410
186,146
+0.14(+3.35%)
Dec 02, 2016
4.132
4.342
4.110
4.267
252,411
+0.15(+3.65%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.