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 (%)
Jul 29, 2016
4.618
4.618
4.433
4.492
32,139
-0.08(-1.78%)
Jul 28, 2016
4.470
4.643
4.424
4.573
29,218
+0.10(+2.31%)
Jul 27, 2016
4.499
4.632
4.433
4.470
36,091
-0.06(-1.31%)
Jul 26, 2016
4.640
4.691
4.485
4.529
60,988
-0.07(-1.61%)
Jul 25, 2016
4.632
4.688
4.544
4.603
79,818
+0.00(+0.00%)
Jul 22, 2016
4.581
4.647
4.536
4.603
38,545
+0.07(+1.47%)
Jul 21, 2016
4.640
4.640
4.529
4.536
42,259
-0.07(-1.44%)
Jul 20, 2016
4.544
4.618
4.529
4.603
77,808
+0.07(+1.63%)
Jul 19, 2016
4.522
4.544
4.478
4.529
34,376
+0.01(+0.25%)
Jul 18, 2016
4.558
4.573
4.470
4.518
33,710
-0.00(-0.08%)
Jul 15, 2016
4.507
4.592
4.462
4.522
69,120
+0.04(+0.83%)
Jul 14, 2016
4.610
4.618
4.425
4.485
114,251
-0.04(-0.98%)
Jul 13, 2016
4.477
4.595
4.366
4.529
184,871
+0.12(+2.68%)
Jul 12, 2016
4.300
4.507
4.278
4.411
169,878
+0.16(+3.65%)
Jul 11, 2016
4.241
4.352
4.211
4.256
56,692
+0.05(+1.23%)
Jul 08, 2016
4.137
4.093
4.093
4.204
55,705
+0.11(+2.71%)
Jul 07, 2016
4.078
4.137
4.056
4.093
31,301
-0.04(-1.07%)
Jul 05, 2016
4.189
4.222
4.071
4.137
38,542
-0.03(-0.71%)
Jul 01, 2016
4.196
4.167
4.167
4.167
31,537
+0.00(+0.00%)
Jun 30, 2016
4.071
4.315
4.071
4.167
68,301
+0.04(+1.08%)
Jun 29, 2016
4.027
4.137
3.975
4.123
116,185
+0.16(+3.91%)
Jun 28, 2016
3.982
3.990
3.864
3.967
64,165
+0.11(+2.97%)
Jun 27, 2016
3.886
3.990
3.790
3.853
80,020
-0.06(-1.60%)
Jun 24, 2016
3.930
4.078
3.886
3.916
141,520
-0.08(-2.03%)
Jun 23, 2016
4.034
4.123
3.975
3.997
97,277
+0.01(+0.37%)
Jun 22, 2016
4.121
4.121
3.960
3.982
161,015
-0.02(-0.55%)
Jun 21, 2016
3.938
4.056
3.923
4.004
108,539
+0.11(+2.85%)
Jun 20, 2016
3.849
3.953
3.849
3.894
43,883
+0.07(+1.93%)
Jun 17, 2016
3.820
3.879
3.746
3.820
44,460
-0.02(-0.58%)
Jun 16, 2016
3.812
3.864
3.783
3.842
19,000
+0.03(+0.78%)
Jun 15, 2016
3.753
3.849
3.753
3.812
35,390
+0.08(+2.18%)
Jun 14, 2016
3.724
3.753
3.724
3.731
43,775
-0.04(-0.98%)
Jun 13, 2016
3.790
3.891
3.768
3.768
39,230
+0.00(+0.00%)
Jun 10, 2016
3.797
3.841
3.717
3.768
54,939
+0.00(+0.00%)
Jun 09, 2016
3.942
3.942
3.753
3.768
75,597
-0.16(-4.07%)
Jun 08, 2016
3.851
3.971
3.782
3.928
34,780
+0.11(+2.85%)
Jun 07, 2016
3.899
3.957
3.797
3.819
43,914
-0.07(-1.68%)
Jun 06, 2016
3.797
4.175
3.797
3.884
134,611
+0.12(+3.28%)
Jun 03, 2016
3.768
3.804
3.703
3.761
33,344
+0.05(+1.37%)
Jun 02, 2016
3.724
3.775
3.674
3.710
30,263
+0.01(+0.20%)
Jun 01, 2016
3.732
3.808
3.674
3.703
32,597
-0.01(-0.39%)
May 31, 2016
3.695
3.808
3.695
3.717
72,885
+0.07(+1.79%)
May 27, 2016
3.674
3.652
3.652
3.652
102,892
+0.01(+0.40%)
May 26, 2016
3.648
3.659
3.630
3.637
48,713
-0.01(-0.20%)
May 25, 2016
3.753
3.753
3.645
3.645
31,902
-0.02(-0.59%)
May 24, 2016
3.754
3.826
3.652
3.666
35,340
-0.02(-0.59%)
May 23, 2016
3.674
3.695
3.645
3.688
28,747
+0.04(+0.99%)
May 20, 2016
3.695
3.695
3.637
3.652
16,282
-0.04(-1.18%)
May 19, 2016
3.703
3.710
3.637
3.695
39,195
-0.03(-0.88%)
May 18, 2016
3.855
3.855
3.695
3.728
32,045
-0.13(-3.30%)
May 17, 2016
3.920
3.935
3.812
3.855
20,128
-0.09(-2.21%)
May 16, 2016
3.939
3.957
3.824
3.942
87,665
-0.02(-0.55%)
May 13, 2016
3.997
4.015
3.920
3.964
14,093
-0.01(-0.36%)
May 12, 2016
4.044
4.044
3.949
3.978
13,245
-0.06(-1.53%)
May 11, 2016
4.356
4.356
3.971
4.040
30,632
-0.10(-2.37%)
May 10, 2016
4.051
4.349
3.978
4.138
42,596
+0.11(+2.70%)
May 09, 2016
3.978
4.037
3.978
4.029
2,900
+0.04(+1.09%)
May 06, 2016
4.008
4.051
3.935
3.986
35,539
-0.05(-1.26%)
May 05, 2016
3.980
4.051
3.928
4.037
47,150
+0.07(+1.65%)
May 04, 2016
3.986
3.993
3.971
3.971
37,141
+0.01(+0.18%)
May 03, 2016
3.993
3.993
3.945
3.964
16,483
-0.04(-1.09%)
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
.