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
)
1.355
-0.005 (-0.37%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 4, 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 (%)
Apr 30, 2015
5.698
5.768
5.609
5.692
57,542
-0.01(-0.24%)
Apr 29, 2015
5.698
5.801
5.698
5.705
34,931
+0.01(+0.24%)
Apr 28, 2015
5.726
5.733
5.671
5.692
29,120
+0.07(+1.23%)
Apr 27, 2015
5.685
5.802
5.622
5.622
52,788
-0.02(-0.37%)
Apr 24, 2015
5.560
5.643
5.533
5.643
47,306
+0.12(+2.12%)
Apr 23, 2015
5.457
5.560
5.457
5.526
77,756
+0.02(+0.38%)
Apr 22, 2015
5.443
5.526
5.388
5.505
158,840
+0.08(+1.40%)
Apr 21, 2015
5.339
5.491
5.339
5.429
59,706
+0.12(+2.34%)
Apr 20, 2015
5.277
5.353
5.277
5.305
42,733
+0.07(+1.32%)
Apr 17, 2015
5.284
5.353
5.222
5.236
38,131
-0.10(-1.94%)
Apr 16, 2015
5.307
5.353
5.298
5.339
22,574
+0.02(+0.39%)
Apr 15, 2015
5.319
5.332
5.222
5.319
47,424
+0.03(+0.52%)
Apr 14, 2015
5.250
5.291
5.236
5.291
49,756
+0.04(+0.79%)
Apr 13, 2015
5.304
5.304
5.201
5.250
36,020
-0.02(-0.39%)
Apr 10, 2015
5.284
5.284
5.180
5.270
37,977
+0.02(+0.39%)
Apr 09, 2015
5.270
5.332
5.222
5.250
29,671
-0.03(-0.65%)
Apr 08, 2015
5.332
5.332
5.250
5.284
16,672
-0.01(-0.13%)
Apr 07, 2015
5.353
5.360
5.222
5.291
49,700
-0.03(-0.52%)
Apr 06, 2015
5.298
5.367
5.170
5.319
43,493
-0.03(-0.52%)
Apr 02, 2015
5.339
5.346
5.346
5.346
9,555
+0.01(+0.26%)
Apr 01, 2015
5.256
5.353
5.239
5.332
22,557
+0.08(+1.45%)
Mar 31, 2015
5.208
5.284
5.187
5.256
49,270
-0.01(-0.13%)
Mar 30, 2015
5.236
5.305
5.180
5.263
54,486
+0.06(+1.06%)
Mar 27, 2015
5.236
5.263
5.208
5.208
19,064
-0.03(-0.53%)
Mar 26, 2015
5.291
5.332
5.201
5.236
52,246
-0.11(-2.07%)
Mar 25, 2015
5.250
5.250
5.153
5.346
54,799
+0.10(+1.84%)
Mar 24, 2015
5.284
5.284
5.236
5.250
13,443
-0.05(-0.91%)
Mar 23, 2015
5.305
5.346
5.256
5.298
13,422
-0.04(-0.78%)
Mar 20, 2015
5.263
5.367
5.222
5.339
35,937
+0.12(+2.38%)
Mar 19, 2015
5.229
5.339
5.215
5.215
23,059
-0.13(-2.45%)
Mar 18, 2015
4.997
5.367
4.966
5.346
36,321
+0.06(+1.04%)
Mar 17, 2015
5.325
5.353
5.146
5.291
22,123
-0.06(-1.03%)
Mar 16, 2015
5.388
5.388
5.256
5.346
32,161
-0.04(-0.77%)
Mar 13, 2015
5.305
5.388
5.180
5.388
24,073
+0.03(+0.65%)
Mar 12, 2015
5.215
5.353
5.215
5.353
79,736
+0.15(+2.92%)
Mar 11, 2015
5.146
5.222
5.118
5.201
85,087
+0.04(+0.80%)
Mar 10, 2015
5.125
5.160
5.091
5.160
21,857
+0.03(+0.53%)
Mar 09, 2015
5.125
5.139
5.098
5.132
24,651
-0.03(-0.66%)
Mar 06, 2015
5.167
5.173
5.064
5.167
73,767
-0.03(-0.66%)
Mar 05, 2015
5.214
5.214
5.173
5.201
23,461
+0.00(+0.00%)
Mar 04, 2015
5.194
5.214
5.221
5.201
20,733
-0.02(-0.39%)
Mar 03, 2015
5.180
5.242
5.139
5.221
46,331
+0.03(+0.53%)
Mar 02, 2015
5.201
5.264
5.177
5.194
45,621
-0.01(-0.14%)
Feb 27, 2015
5.214
5.235
5.194
5.201
8,973
-0.03(-0.65%)
Feb 26, 2015
5.187
5.269
5.173
5.235
198,547
+0.05(+1.06%)
Feb 25, 2015
5.002
5.201
5.002
5.180
31,219
+0.10(+2.02%)
Feb 24, 2015
4.961
5.153
4.961
5.078
91,747
+0.12(+2.34%)
Feb 23, 2015
5.112
5.153
4.961
4.961
50,494
-0.13(-2.55%)
Feb 20, 2015
5.016
5.098
5.016
5.091
36,455
+0.03(+0.68%)
Feb 19, 2015
5.016
5.064
4.989
5.057
28,219
+0.04(+0.82%)
Feb 18, 2015
5.043
5.050
4.989
5.016
20,772
-0.05(-1.08%)
Feb 17, 2015
5.146
5.167
5.030
5.071
54,744
-0.13(-2.50%)
Feb 13, 2015
5.091
5.201
5.201
5.201
60,352
+0.10(+2.01%)
Feb 12, 2015
5.037
5.139
4.989
5.098
52,394
+0.05(+0.95%)
Feb 11, 2015
4.907
5.338
4.900
5.050
80,001
+0.15(+3.07%)
Feb 10, 2015
4.865
4.906
4.838
4.900
54,272
+0.01(+0.28%)
Feb 09, 2015
4.886
4.927
4.831
4.886
128,567
-0.05(-0.97%)
Feb 06, 2015
4.927
4.989
4.927
4.934
31,291
-0.03(-0.55%)
Feb 05, 2015
4.975
5.104
4.941
4.961
51,574
-0.02(-0.41%)
Feb 04, 2015
4.989
5.124
4.934
4.982
39,302
-0.05(-0.95%)
Feb 03, 2015
4.995
5.119
4.989
5.030
75,420
+0.04(+0.82%)
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
.