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 (%)
Sep 29, 2023
1.670
1.700
1.660
1.690
31,953
+0.01(+0.60%)
Sep 28, 2023
1.710
1.710
1.660
1.680
23,775
+0.01(+0.60%)
Sep 27, 2023
1.720
1.720
1.670
1.670
24,679
-0.03(-1.76%)
Sep 26, 2023
1.685
1.720
1.670
1.700
46,886
+0.04(+2.40%)
Sep 25, 2023
1.710
1.710
1.640
1.660
96,529
-0.03(-1.78%)
Sep 22, 2023
1.710
1.730
1.680
1.690
52,911
-0.04(-2.31%)
Sep 21, 2023
1.700
1.740
1.670
1.730
63,379
-0.03(-1.70%)
Sep 20, 2023
1.760
1.820
1.750
1.760
22,528
-0.03(-1.68%)
Sep 19, 2023
1.775
1.810
1.727
1.790
22,286
+0.00(+0.00%)
Sep 18, 2023
1.790
1.810
1.710
1.790
58,560
-0.01(-0.56%)
Sep 15, 2023
1.800
1.830
1.790
1.800
37,561
+0.00(+0.00%)
Sep 14, 2023
1.884
1.884
1.795
1.800
178,480
-0.02(-1.10%)
Sep 13, 2023
1.810
1.859
1.810
1.820
22,328
-0.01(-0.55%)
Sep 12, 2023
1.870
1.870
1.830
1.830
14,027
+0.01(+0.55%)
Sep 11, 2023
1.810
1.870
1.810
1.820
58,260
+0.02(+1.11%)
Sep 08, 2023
1.810
1.850
1.795
1.800
27,082
-0.01(-0.55%)
Sep 07, 2023
1.780
1.830
1.780
1.810
45,974
-0.01(-0.55%)
Sep 06, 2023
1.850
1.850
1.785
1.820
14,380
-0.02(-1.08%)
Sep 05, 2023
1.850
1.870
1.800
1.840
43,710
-0.03(-1.61%)
Sep 01, 2023
1.940
1.960
1.860
1.870
49,694
-0.06(-3.11%)
Aug 31, 2023
1.950
2.010
1.930
1.930
53,724
-0.05(-2.28%)
Aug 30, 2023
1.920
1.975
1.920
1.975
26,721
+0.00(+0.00%)
Aug 29, 2023
1.930
1.980
1.902
1.975
105,120
+0.06(+2.86%)
Aug 28, 2023
1.830
1.939
1.830
1.920
119,079
+0.08(+4.35%)
Aug 25, 2023
1.867
1.870
1.820
1.840
37,228
+0.00(+0.00%)
Aug 24, 2023
1.770
1.870
1.747
1.840
122,890
+0.12(+6.98%)
Aug 23, 2023
1.920
1.920
1.720
1.720
247,092
-0.21(-10.88%)
Aug 22, 2023
1.950
1.968
1.920
1.930
28,555
-0.05(-2.53%)
Aug 21, 2023
2.050
2.050
1.970
1.980
116,277
-0.02(-1.00%)
Aug 18, 2023
2.020
2.020
2.000
2.000
30,607
+0.00(+0.00%)
Aug 17, 2023
2.040
2.060
2.000
2.000
111,807
-0.09(-4.31%)
Aug 16, 2023
2.040
2.120
2.040
2.090
29,628
+0.02(+0.97%)
Aug 15, 2023
2.030
2.110
2.030
2.070
42,201
-0.01(-0.48%)
Aug 14, 2023
2.090
2.110
2.060
2.080
20,072
-0.03(-1.42%)
Aug 11, 2023
2.100
2.140
2.090
2.110
41,353
-0.04(-1.86%)
Aug 10, 2023
2.180
2.182
2.120
2.150
40,766
-0.03(-1.38%)
Aug 09, 2023
2.230
2.230
2.180
2.180
28,696
-0.05(-2.24%)
Aug 08, 2023
2.200
2.230
2.120
2.230
58,849
+0.04(+1.83%)
Aug 07, 2023
2.160
2.210
2.152
2.190
23,775
+0.01(+0.46%)
Aug 04, 2023
2.130
2.230
2.102
2.180
57,650
+0.06(+2.83%)
Aug 03, 2023
2.140
2.150
2.050
2.120
53,467
-0.01(-0.47%)
Aug 02, 2023
2.170
2.250
2.100
2.130
101,893
-0.10(-4.70%)
Aug 01, 2023
2.220
2.240
2.160
2.235
81,620
-0.02(-0.67%)
Jul 31, 2023
2.450
2.450
2.200
2.250
200,798
-0.13(-5.46%)
Jul 28, 2023
2.410
2.450
2.350
2.380
119,326
+0.03(+1.28%)
Jul 27, 2023
2.290
2.429
2.280
2.350
209,587
+0.17(+7.80%)
Jul 26, 2023
2.290
2.320
2.160
2.180
65,903
-0.09(-3.96%)
Jul 25, 2023
2.290
2.350
2.220
2.270
82,037
-0.08(-3.40%)
Jul 24, 2023
2.400
2.440
2.300
2.350
68,913
-0.04(-1.67%)
Jul 21, 2023
2.250
2.420
2.250
2.390
83,882
+0.07(+3.02%)
Jul 20, 2023
2.360
2.410
2.250
2.320
75,849
-0.06(-2.62%)
Jul 19, 2023
2.400
2.500
2.360
2.382
234,083
+0.00(+0.10%)
Jul 18, 2023
2.430
2.440
2.330
2.380
86,114
-0.03(-1.24%)
Jul 17, 2023
2.270
2.450
2.248
2.410
228,385
+0.20(+9.05%)
Jul 14, 2023
2.220
2.320
2.210
2.210
96,736
-0.09(-3.91%)
Jul 13, 2023
2.250
2.310
2.190
2.300
79,783
+0.11(+5.02%)
Jul 12, 2023
2.010
2.250
2.010
2.190
295,813
+0.26(+13.47%)
Jul 11, 2023
1.920
1.930
1.900
1.930
13,646
+0.00(+0.00%)
Jul 10, 2023
1.900
1.945
1.900
1.930
27,687
-0.02(-1.03%)
Jul 07, 2023
1.900
1.960
1.880
1.950
31,351
+0.08(+4.28%)
Jul 06, 2023
1.870
1.940
1.862
1.870
72,640
-0.02(-1.06%)
Jul 05, 2023
1.920
1.920
1.855
1.890
5,190
-0.03(-1.56%)
Jul 03, 2023
1.940
1.940
1.870
1.920
15,709
+0.03(+1.59%)
Jun 30, 2023
1.920
1.920
1.820
1.890
95,612
+0.05(+2.72%)
Jun 29, 2023
1.900
1.920
1.800
1.840
31,726
-0.07(-3.66%)
Jun 28, 2023
1.910
1.930
1.891
1.910
9,581
-0.03(-1.55%)
Jun 27, 2023
1.990
1.990
1.925
1.940
13,139
+0.01(+0.78%)
Jun 26, 2023
1.930
1.970
1.910
1.925
22,010
-0.01(-0.77%)
Jun 23, 2023
1.980
2.000
1.900
1.940
33,188
-0.06(-3.00%)
Jun 22, 2023
2.000
2.020
1.983
2.000
17,210
-0.02(-0.99%)
Jun 21, 2023
2.010
2.040
1.992
2.020
11,928
+0.02(+1.00%)
Jun 20, 2023
2.000
2.050
1.994
2.000
11,709
-0.01(-0.50%)
Jun 16, 2023
2.030
2.049
1.980
2.010
61,806
+0.03(+1.52%)
Jun 15, 2023
1.930
2.020
1.880
1.980
84,020
+0.11(+6.17%)
May 08, 2023
1.870
1.880
1.850
1.865
17,307
-0.00(-0.26%)
May 05, 2023
1.940
1.940
1.800
1.870
64,554
-0.01(-0.54%)
May 04, 2023
1.880
1.902
1.879
1.880
14,317
-0.01(-0.53%)
May 03, 2023
1.870
1.960
1.870
1.890
71,533
+0.01(+0.53%)
May 02, 2023
1.880
1.890
1.870
1.880
52,913
-0.01(-0.53%)
May 01, 2023
1.900
1.950
1.880
1.890
19,415
+0.00(+0.00%)
Apr 28, 2023
1.880
1.930
1.880
1.890
6,389
+0.00(+0.00%)
Apr 27, 2023
1.900
1.930
1.870
1.890
17,160
-0.01(-0.53%)
Apr 26, 2023
1.890
1.900
1.880
1.900
19,612
+0.01(+0.53%)
Apr 25, 2023
1.880
1.900
1.880
1.890
20,658
-0.01(-0.53%)
Apr 24, 2023
1.900
1.940
1.900
1.900
22,734
-0.03(-1.55%)
Apr 21, 2023
1.930
1.950
1.918
1.930
17,888
-0.01(-0.52%)
Apr 20, 2023
1.910
1.961
1.910
1.940
40,133
+0.00(+0.00%)
Apr 19, 2023
1.900
1.960
1.900
1.940
12,369
-0.01(-0.26%)
Apr 18, 2023
1.927
1.957
1.920
1.945
7,783
-0.00(-0.26%)
Apr 17, 2023
1.960
1.960
1.910
1.950
13,477
+0.02(+1.04%)
Apr 14, 2023
1.950
1.965
1.900
1.930
23,293
-0.02(-1.03%)
Apr 13, 2023
1.980
1.981
1.940
1.950
22,496
-0.02(-1.02%)
Apr 12, 2023
1.980
1.980
1.960
1.970
18,398
-0.02(-1.03%)
Apr 11, 2023
1.960
2.000
1.960
1.990
7,088
+0.01(+0.53%)
Apr 10, 2023
2.000
2.000
1.980
1.980
22,047
-0.02(-1.00%)
Apr 06, 2023
1.980
2.001
1.960
2.000
16,845
+0.01(+0.50%)
Apr 05, 2023
1.990
2.000
1.980
1.990
18,786
-0.01(-0.25%)
Apr 04, 2023
2.000
2.025
1.990
1.995
16,548
-0.00(-0.25%)
Apr 03, 2023
1.990
2.000
1.980
2.000
12,001
+0.00(+0.25%)
Mar 31, 2023
2.000
2.010
1.990
1.995
54,393
+0.02(+0.76%)
Mar 30, 2023
1.970
2.050
1.970
1.980
15,109
+0.03(+1.54%)
Mar 29, 2023
2.000
2.039
1.950
1.950
29,229
-0.06(-2.99%)
Mar 28, 2023
1.990
2.060
1.930
2.010
28,133
-0.02(-0.99%)
Mar 27, 2023
1.980
2.032
1.980
2.030
13,933
+0.04(+2.01%)
Mar 24, 2023
2.030
2.030
1.900
1.990
41,341
-0.06(-2.93%)
Mar 23, 2023
2.086
2.086
1.992
2.050
8,284
+0.01(+0.49%)
Mar 22, 2023
2.080
2.080
2.040
2.040
3,605
-0.02(-0.97%)
Mar 21, 2023
2.050
2.120
2.050
2.060
7,309
+0.02(+0.98%)
Mar 20, 2023
2.010
2.080
2.010
2.040
10,952
+0.04(+2.00%)
Mar 17, 2023
2.050
2.075
1.982
2.000
64,413
-0.10(-4.76%)
Mar 16, 2023
2.170
2.170
2.090
2.100
23,325
-0.02(-0.94%)
Mar 15, 2023
2.110
2.245
2.105
2.120
19,494
-0.02(-0.93%)
Mar 14, 2023
2.230
2.250
2.110
2.140
45,761
-0.03(-1.38%)
Mar 13, 2023
2.110
2.390
2.110
2.170
42,496
-0.01(-0.44%)
Mar 10, 2023
2.320
2.330
2.150
2.179
26,312
-0.07(-3.13%)
Mar 09, 2023
2.270
2.326
2.250
2.250
12,273
-0.07(-3.02%)
Mar 08, 2023
2.260
2.320
2.260
2.320
10,296
+0.04(+1.75%)
Mar 07, 2023
2.300
2.310
2.260
2.280
21,431
-0.05(-2.15%)
Mar 06, 2023
2.440
2.440
2.281
2.330
42,155
-0.08(-3.32%)
Mar 03, 2023
2.400
2.426
2.356
2.410
47,435
+0.08(+3.55%)
Mar 02, 2023
2.380
2.403
2.270
2.327
90,551
+0.12(+5.31%)
Mar 01, 2023
2.260
2.260
2.194
2.210
19,069
-0.03(-1.34%)
Feb 28, 2023
2.200
2.250
2.190
2.240
40,514
+0.03(+1.36%)
Feb 27, 2023
2.160
2.240
2.146
2.210
77,261
+0.08(+3.76%)
Feb 24, 2023
2.140
2.170
2.100
2.130
26,080
+0.00(+0.00%)
Feb 23, 2023
2.170
2.170
2.100
2.130
36,533
+0.01(+0.47%)
Feb 22, 2023
2.170
2.170
2.100
2.120
19,699
-0.03(-1.40%)
Feb 21, 2023
2.190
2.190
2.110
2.150
45,265
-0.03(-1.38%)
Feb 17, 2023
2.080
2.230
2.080
2.180
70,681
+0.07(+3.32%)
Feb 16, 2023
2.120
2.120
2.090
2.110
16,303
-0.01(-0.47%)
Feb 15, 2023
2.220
2.245
2.100
2.120
60,876
-0.11(-4.93%)
Feb 14, 2023
2.220
2.270
2.220
2.230
26,579
+0.00(+0.00%)
Feb 13, 2023
2.250
2.287
2.230
2.230
59,933
-0.08(-3.46%)
Feb 10, 2023
2.360
2.360
2.250
2.310
30,343
-0.02(-1.07%)
Feb 09, 2023
2.410
2.410
2.320
2.335
27,542
-0.04(-1.48%)
Feb 08, 2023
2.400
2.400
2.365
2.370
12,531
-0.04(-1.66%)
Feb 07, 2023
2.440
2.440
2.374
2.410
25,937
+0.03(+1.23%)
Feb 06, 2023
2.430
2.430
2.330
2.381
40,570
+0.00(+0.03%)
Feb 03, 2023
2.450
2.450
2.380
2.380
31,251
-0.04(-1.45%)
Feb 02, 2023
2.200
2.470
2.200
2.415
41,728
+0.02(+0.63%)
Feb 01, 2023
2.440
2.450
2.360
2.400
37,766
+0.06(+2.56%)
Jan 31, 2023
2.330
2.390
2.330
2.340
54,826
+0.01(+0.43%)
Jan 30, 2023
2.420
2.420
2.300
2.330
71,680
-0.10(-4.12%)
Jan 27, 2023
2.460
2.470
2.390
2.430
44,937
-0.02(-0.82%)
Jan 26, 2023
2.410
2.470
2.300
2.450
166,483
+0.12(+5.15%)
Jan 25, 2023
2.320
2.400
2.250
2.330
193,208
+0.01(+0.43%)
Jan 24, 2023
1.970
2.330
1.950
2.320
344,925
+0.48(+25.90%)
Jan 23, 2023
1.836
1.884
1.806
1.843
26,211
-0.03(-1.46%)
Jan 20, 2023
1.910
1.910
1.840
1.870
32,145
+0.05(+2.75%)
Jan 19, 2023
1.860
1.880
1.820
1.820
59,910
-0.08(-4.21%)
Jan 18, 2023
1.940
1.950
1.870
1.900
26,419
-0.01(-0.46%)
Jan 17, 2023
1.940
1.940
1.899
1.909
12,282
-0.03(-1.61%)
Jan 13, 2023
1.890
1.940
1.880
1.940
15,564
+0.05(+2.65%)
Jan 12, 2023
1.900
1.950
1.870
1.890
14,514
+0.00(+0.00%)
Jan 11, 2023
1.890
1.920
1.860
1.890
42,422
-0.01(-0.52%)
Jan 10, 2023
1.880
1.900
1.880
1.900
7,758
+0.01(+0.52%)
Jan 09, 2023
1.860
1.923
1.840
1.890
51,770
+0.00(+0.00%)
Jan 06, 2023
1.880
1.893
1.848
1.890
47,652
+0.06(+3.28%)
Jan 05, 2023
1.800
1.833
1.790
1.830
26,935
-0.03(-1.61%)
Jan 04, 2023
1.860
1.880
1.820
1.860
41,701
+0.03(+1.64%)
Jan 03, 2023
1.800
1.850
1.790
1.830
30,161
+0.02(+1.10%)
Dec 30, 2022
1.800
1.850
1.750
1.810
87,460
-0.03(-1.63%)
Dec 29, 2022
1.760
1.863
1.760
1.840
464,424
+0.06(+3.37%)
Dec 28, 2022
1.740
1.790
1.740
1.780
61,421
+0.00(+0.00%)
Dec 27, 2022
1.770
1.800
1.740
1.780
54,314
+0.00(+0.00%)
Dec 23, 2022
1.710
1.793
1.700
1.780
56,651
+0.02(+1.14%)
Dec 22, 2022
1.750
1.770
1.720
1.760
31,561
-0.03(-1.68%)
Dec 21, 2022
1.790
1.825
1.790
1.790
34,741
+0.01(+0.56%)
Dec 20, 2022
1.770
1.810
1.730
1.780
47,088
+0.01(+0.56%)
Dec 19, 2022
1.819
1.840
1.660
1.770
129,487
-0.07(-3.80%)
Dec 16, 2022
1.840
1.843
1.820
1.840
26,328
+0.01(+0.55%)
Dec 15, 2022
1.800
1.840
1.800
1.830
44,404
+0.00(+0.00%)
Dec 14, 2022
1.820
1.840
1.820
1.830
87,054
+0.00(+0.00%)
Dec 13, 2022
1.890
1.890
1.820
1.830
107,173
+0.00(+0.00%)
Dec 12, 2022
1.860
1.875
1.800
1.830
67,410
-0.03(-1.88%)
Dec 09, 2022
1.860
1.890
1.850
1.865
14,910
+0.00(+0.27%)
Dec 08, 2022
1.870
1.880
1.840
1.860
24,281
+0.00(+0.00%)
Dec 07, 2022
1.850
1.874
1.837
1.860
6,113
+0.01(+0.54%)
Dec 06, 2022
1.860
1.890
1.820
1.850
62,195
-0.05(-2.63%)
Dec 05, 2022
1.940
1.950
1.883
1.900
21,596
-0.03(-1.55%)
Dec 02, 2022
1.960
1.980
1.910
1.930
31,863
-0.04(-2.03%)
Dec 01, 2022
1.940
2.000
1.940
1.970
37,512
+0.02(+1.24%)
Nov 30, 2022
2.000
2.000
1.910
1.946
60,954
+0.03(+1.35%)
Nov 29, 2022
1.960
1.970
1.910
1.920
36,169
-0.01(-0.52%)
Nov 28, 2022
1.960
1.970
1.910
1.930
58,145
-0.03(-1.46%)
Nov 25, 2022
1.930
1.990
1.930
1.959
5,364
+0.01(+0.38%)
Nov 23, 2022
1.995
1.995
1.920
1.951
28,695
+0.05(+2.69%)
Nov 22, 2022
1.960
2.007
1.800
1.900
148,788
-0.06(-3.06%)
Nov 21, 2022
1.990
2.000
1.960
1.960
34,920
-0.05(-2.49%)
Nov 18, 2022
2.080
2.083
1.980
2.010
15,368
-0.01(-0.50%)
Nov 17, 2022
1.990
2.100
1.920
2.020
56,240
-0.11(-5.16%)
Nov 16, 2022
2.050
2.133
2.050
2.130
29,755
+0.01(+0.47%)
Nov 15, 2022
2.130
2.180
2.090
2.120
58,026
-0.01(-0.47%)
Nov 14, 2022
2.200
2.240
2.130
2.130
57,512
-0.10(-4.48%)
Nov 11, 2022
2.180
2.270
2.170
2.230
46,934
+0.02(+0.90%)
Nov 10, 2022
2.500
2.500
2.110
2.210
82,357
+0.08(+3.76%)
Nov 09, 2022
2.130
2.210
2.060
2.130
30,600
-0.04(-1.84%)
Nov 08, 2022
2.160
2.175
2.110
2.170
33,681
+0.02(+0.93%)
Nov 07, 2022
2.120
2.150
2.110
2.150
16,635
+0.01(+0.64%)
Nov 04, 2022
2.160
2.170
2.050
2.136
20,376
-0.03(-1.19%)
Nov 03, 2022
2.160
2.210
2.150
2.162
24,136
-0.02(-0.82%)
Nov 02, 2022
2.240
2.250
2.180
2.180
11,185
-0.06(-2.90%)
Nov 01, 2022
2.290
2.340
2.240
2.245
11,438
-0.00(-0.22%)
Oct 31, 2022
2.250
2.299
2.240
2.250
16,222
-0.01(-0.44%)
Oct 28, 2022
2.270
2.270
2.220
2.260
37,461
+0.01(+0.44%)
Oct 27, 2022
2.190
2.280
2.190
2.250
38,485
+0.04(+1.81%)
Oct 26, 2022
2.240
2.241
2.200
2.210
27,587
+0.04(+1.84%)
Oct 25, 2022
2.120
2.190
2.060
2.170
41,661
-0.01(-0.46%)
Oct 24, 2022
2.180
2.240
2.155
2.180
59,583
+0.00(+0.00%)
Oct 21, 2022
2.170
2.210
2.170
2.180
24,684
+0.03(+1.40%)
Oct 20, 2022
2.170
2.230
2.140
2.150
55,683
+0.04(+1.90%)
Oct 19, 2022
2.030
2.140
2.030
2.110
37,658
+0.04(+1.93%)
Oct 18, 2022
1.960
2.330
1.960
2.070
88,213
+0.14(+7.25%)
Oct 17, 2022
1.960
1.990
1.900
1.930
38,949
+0.00(+0.00%)
Oct 14, 2022
1.850
1.960
1.850
1.930
50,044
+0.03(+1.58%)
Oct 13, 2022
1.850
1.930
1.850
1.900
27,625
+0.02(+1.06%)
Oct 12, 2022
1.900
1.950
1.850
1.880
22,041
-0.05(-2.59%)
Oct 11, 2022
1.960
1.960
1.930
1.930
29,656
-0.08(-4.11%)
Oct 10, 2022
2.050
2.050
2.000
2.013
11,163
-0.04(-1.82%)
Oct 07, 2022
2.020
2.070
2.020
2.050
19,597
-0.04(-1.68%)
Oct 06, 2022
2.080
2.139
2.070
2.085
15,903
-0.02(-1.18%)
Oct 05, 2022
2.100
2.150
1.960
2.110
18,661
-0.04(-1.86%)
Oct 04, 2022
1.920
2.200
1.920
2.150
108,978
+0.23(+11.98%)
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
.