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
)
1.410
+0.010 (+0.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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, 2019
6.085
6.300
6.085
6.300
33,756
+0.19(+3.07%)
Apr 29, 2019
6.094
6.120
6.023
6.112
10,875
+0.04(+0.74%)
Apr 26, 2019
6.077
6.103
6.050
6.068
14,345
-0.01(-0.15%)
Apr 25, 2019
6.077
6.103
6.041
6.077
15,705
+0.04(+0.59%)
Apr 24, 2019
6.041
6.148
5.978
6.041
31,366
+0.04(+0.59%)
Apr 23, 2019
5.978
6.148
5.969
6.005
40,104
-0.10(-1.61%)
Apr 22, 2019
6.166
6.166
6.032
6.103
38,280
+0.02(+0.29%)
Apr 18, 2019
6.050
6.094
5.959
6.085
13,672
+0.10(+1.64%)
Apr 17, 2019
6.094
6.175
5.943
5.987
27,876
-0.08(-1.32%)
Apr 16, 2019
6.139
6.184
6.048
6.068
32,657
-0.05(-0.87%)
Apr 15, 2019
6.166
6.166
6.026
6.121
41,549
-0.01(-0.15%)
Apr 12, 2019
6.157
6.166
6.023
6.130
43,035
+0.03(+0.44%)
Apr 11, 2019
6.103
6.119
6.058
6.103
48,717
+0.07(+1.18%)
Apr 10, 2019
6.094
6.112
6.023
6.032
18,077
-0.03(-0.44%)
Apr 09, 2019
6.112
6.130
6.041
6.059
41,634
-0.01(-0.15%)
Apr 08, 2019
6.085
6.130
6.041
6.068
38,134
-0.11(-1.73%)
Apr 05, 2019
6.175
6.175
6.112
6.175
42,362
+0.02(+0.29%)
Apr 04, 2019
6.068
6.175
6.037
6.157
41,087
+0.12(+1.92%)
Apr 03, 2019
6.112
6.175
5.987
6.041
32,873
-0.06(-1.02%)
Apr 02, 2019
6.059
6.112
5.968
6.103
16,416
+0.03(+0.44%)
Apr 01, 2019
6.085
6.103
5.898
6.077
57,457
+0.00(+0.00%)
Mar 29, 2019
5.978
6.112
5.934
6.077
25,664
+0.10(+1.64%)
Mar 28, 2019
5.978
5.978
5.907
5.978
22,879
+0.04(+0.60%)
Mar 27, 2019
5.969
5.969
5.853
5.943
13,669
+0.00(+0.02%)
Mar 26, 2019
5.925
5.978
5.845
5.941
34,976
+0.02(+0.28%)
Mar 25, 2019
5.934
5.961
5.836
5.925
38,220
+0.03(+0.53%)
Mar 22, 2019
5.943
5.969
5.889
5.894
20,396
-0.07(-1.12%)
Mar 21, 2019
5.996
6.068
5.943
5.961
34,672
-0.03(-0.45%)
Mar 20, 2019
5.907
6.054
5.862
5.987
40,786
+0.09(+1.51%)
Mar 19, 2019
5.961
5.978
5.889
5.898
61,038
-0.04(-0.75%)
Mar 18, 2019
5.880
5.952
5.800
5.943
158,054
+0.08(+1.37%)
Mar 15, 2019
5.853
6.085
5.679
5.862
84,949
-0.02(-0.30%)
Mar 14, 2019
5.862
5.889
5.764
5.880
36,973
+0.08(+1.46%)
Mar 13, 2019
5.769
5.857
5.769
5.795
35,618
+0.01(+0.15%)
Mar 12, 2019
5.769
5.865
5.753
5.787
44,242
+0.02(+0.30%)
Mar 11, 2019
5.752
5.997
5.734
5.769
46,474
+0.04(+0.61%)
Mar 08, 2019
5.734
5.734
5.647
5.734
29,585
+0.03(+0.46%)
Mar 07, 2019
5.778
5.778
5.699
5.708
39,662
-0.06(-1.06%)
Mar 06, 2019
5.708
5.778
5.655
5.769
37,307
+0.07(+1.23%)
Mar 05, 2019
5.655
5.734
5.638
5.699
24,962
+0.03(+0.46%)
Mar 04, 2019
5.778
5.848
5.620
5.673
90,195
-0.09(-1.52%)
Mar 01, 2019
5.743
5.883
5.629
5.760
77,218
+0.04(+0.76%)
Feb 28, 2019
5.533
5.752
5.524
5.717
70,984
+0.19(+3.49%)
Feb 27, 2019
5.603
5.673
5.445
5.524
106,035
-0.09(-1.56%)
Feb 26, 2019
6.303
6.330
5.524
5.612
191,704
-0.72(-11.34%)
Feb 25, 2019
6.373
6.391
6.259
6.329
31,184
+0.00(+0.07%)
Feb 22, 2019
6.391
6.430
6.277
6.325
62,939
-0.06(-0.89%)
Feb 21, 2019
6.391
6.452
6.382
6.382
39,766
-0.02(-0.27%)
Feb 20, 2019
6.505
6.505
6.392
6.399
53,606
-0.10(-1.48%)
Feb 19, 2019
6.548
6.580
6.399
6.496
85,507
-0.01(-0.13%)
Feb 15, 2019
6.487
6.566
6.461
6.505
78,703
+0.08(+1.23%)
Feb 14, 2019
6.452
6.522
6.382
6.426
49,468
-0.04(-0.68%)
Feb 13, 2019
6.259
6.470
6.259
6.470
48,930
+0.20(+3.21%)
Feb 12, 2019
6.242
6.268
6.168
6.268
149,490
+0.05(+0.85%)
Feb 11, 2019
6.067
6.216
6.063
6.216
50,107
+0.12(+2.01%)
Feb 08, 2019
6.049
6.154
6.006
6.093
25,130
-0.03(-0.43%)
Feb 07, 2019
5.962
6.119
5.944
6.119
52,589
+0.17(+2.79%)
Feb 06, 2019
5.848
5.997
5.848
5.953
22,577
+0.07(+1.19%)
Feb 05, 2019
5.971
6.005
5.848
5.883
55,127
-0.10(-1.61%)
Feb 04, 2019
6.006
6.093
5.979
5.979
52,895
+0.00(+0.00%)
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
.