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
)
1.400
UNCHANGED
Streaming Delayed Price
Updated: 3:37 PM EDT, May 21, 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, 2020
4.952
4.990
4.744
4.839
134,855
-0.16(-3.21%)
Feb 27, 2020
4.933
5.122
4.740
4.999
152,056
+0.06(+1.15%)
Feb 26, 2020
5.292
5.376
4.943
4.943
80,604
-0.34(-6.43%)
Feb 25, 2020
5.565
5.612
5.282
5.282
87,647
-0.24(-4.27%)
Feb 24, 2020
5.593
5.622
5.490
5.518
48,683
-0.10(-1.85%)
Feb 21, 2020
5.669
5.801
5.622
5.622
38,908
-0.07(-1.16%)
Feb 20, 2020
5.612
5.707
5.612
5.688
46,057
+0.08(+1.52%)
Feb 19, 2020
5.669
5.725
5.588
5.603
54,154
-0.06(-1.00%)
Feb 18, 2020
5.650
5.735
5.593
5.659
52,946
-0.07(-1.15%)
Feb 14, 2020
5.876
5.876
5.725
5.725
59,052
-0.15(-2.57%)
Feb 13, 2020
5.773
5.876
5.773
5.876
15,787
+0.09(+1.63%)
Feb 12, 2020
5.754
5.829
5.754
5.782
20,215
+0.08(+1.32%)
Feb 11, 2020
5.773
5.867
5.707
5.707
68,037
-0.09(-1.63%)
Feb 10, 2020
5.810
5.942
5.801
5.801
32,489
-0.04(-0.65%)
Feb 07, 2020
5.895
5.895
5.801
5.839
27,458
-0.06(-0.96%)
Feb 06, 2020
5.990
6.021
5.895
5.895
45,885
-0.09(-1.57%)
Feb 05, 2020
5.980
6.056
5.923
5.990
29,496
+0.09(+1.60%)
Feb 04, 2020
6.008
6.027
5.867
5.895
35,045
-0.05(-0.79%)
Feb 03, 2020
5.942
6.018
5.933
5.942
15,913
+0.05(+0.80%)
Jan 31, 2020
5.942
5.999
5.869
5.895
119,376
-0.07(-1.11%)
Jan 30, 2020
5.886
6.019
5.886
5.961
51,293
+0.00(+0.00%)
Jan 29, 2020
6.046
6.074
5.961
5.961
21,936
-0.08(-1.25%)
Jan 28, 2020
6.046
6.084
6.037
6.037
7,728
+0.01(+0.16%)
Jan 27, 2020
6.018
6.093
5.942
6.027
67,920
-0.02(-0.31%)
Jan 24, 2020
6.065
6.084
5.999
6.046
24,066
+0.01(+0.16%)
Jan 23, 2020
6.093
6.169
6.026
6.037
41,755
+0.09(+1.59%)
Jan 22, 2020
6.169
6.235
5.942
5.942
66,856
-0.27(-4.40%)
Jan 21, 2020
6.169
6.225
6.150
6.216
22,201
+0.02(+0.30%)
Jan 17, 2020
6.225
6.225
6.131
6.197
19,719
-0.03(-0.45%)
Jan 16, 2020
6.159
6.272
6.159
6.225
14,739
+0.08(+1.38%)
Jan 15, 2020
6.216
6.254
6.140
6.140
26,443
-0.02(-0.31%)
Jan 14, 2020
6.291
6.305
6.131
6.159
53,371
-0.10(-1.66%)
Jan 13, 2020
6.263
6.320
6.235
6.263
31,371
+0.02(+0.30%)
Jan 10, 2020
6.225
6.255
6.178
6.244
22,157
+0.05(+0.76%)
Jan 09, 2020
6.225
6.260
6.131
6.197
37,175
+0.00(+0.00%)
Jan 08, 2020
6.188
6.282
6.188
6.197
23,911
+0.02(+0.31%)
Jan 07, 2020
6.244
6.301
6.178
6.178
29,075
-0.08(-1.36%)
Jan 06, 2020
6.263
6.301
6.188
6.263
25,358
-0.05(-0.75%)
Jan 03, 2020
6.339
6.339
6.291
6.310
16,962
-0.02(-0.30%)
Jan 02, 2020
6.414
6.442
6.254
6.329
29,643
-0.07(-1.03%)
Dec 31, 2019
6.310
6.508
6.268
6.395
25,656
+0.08(+1.19%)
Dec 30, 2019
6.225
6.320
6.093
6.320
40,056
+0.08(+1.21%)
Dec 27, 2019
6.235
6.302
6.235
6.244
20,779
-0.02(-0.30%)
Dec 26, 2019
6.272
6.301
6.159
6.263
26,627
+0.02(+0.30%)
Dec 24, 2019
6.272
6.320
6.235
6.244
11,980
-0.02(-0.30%)
Dec 23, 2019
6.244
6.317
6.225
6.263
15,074
+0.07(+1.07%)
Dec 20, 2019
6.152
6.282
6.152
6.197
39,014
+0.03(+0.46%)
Dec 19, 2019
6.159
6.357
6.150
6.169
44,965
+0.02(+0.31%)
Dec 18, 2019
6.197
6.232
6.150
6.150
38,516
-0.05(-0.76%)
Dec 17, 2019
6.178
6.197
6.167
6.197
14,273
+0.03(+0.46%)
Dec 16, 2019
6.225
6.225
6.169
6.169
29,919
-0.06(-0.91%)
Dec 13, 2019
6.225
6.320
6.150
6.225
26,822
-0.03(-0.45%)
Dec 12, 2019
6.282
6.357
6.136
6.254
73,002
-0.13(-2.07%)
Dec 11, 2019
6.358
6.404
6.358
6.386
56,152
+0.03(+0.44%)
Dec 10, 2019
6.219
6.386
6.154
6.358
63,645
+0.18(+2.84%)
Dec 09, 2019
6.182
6.247
6.154
6.182
51,575
+0.00(+0.00%)
Dec 06, 2019
6.154
6.265
6.149
6.182
35,657
+0.05(+0.75%)
Dec 05, 2019
6.136
6.191
6.064
6.136
21,467
+0.04(+0.61%)
Dec 04, 2019
6.108
6.154
6.078
6.099
28,538
+0.00(+0.00%)
Dec 03, 2019
6.108
6.117
6.062
6.099
20,735
-0.06(-1.05%)
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
.