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
)
1.380
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 1, 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 (%)
Mar 31, 2017
5.021
5.075
4.959
4.959
55,267
-0.06(-1.23%)
Mar 30, 2017
5.021
5.067
4.998
5.021
49,538
+0.03(+0.62%)
Mar 29, 2017
4.998
5.067
4.982
4.990
43,662
-0.01(-0.16%)
Mar 28, 2017
5.029
5.114
4.998
4.998
37,799
-0.05(-0.92%)
Mar 27, 2017
4.936
5.214
4.936
5.044
58,662
-0.01(-0.15%)
Mar 24, 2017
5.276
5.288
5.036
5.052
61,828
-0.16(-3.12%)
Mar 23, 2017
5.152
5.424
5.121
5.214
149,516
+0.11(+2.12%)
Mar 22, 2017
5.114
5.121
4.920
5.106
52,379
+0.04(+0.76%)
Mar 21, 2017
5.300
5.300
4.897
5.067
150,412
-0.12(-2.24%)
Mar 20, 2017
5.052
5.292
4.959
5.183
175,143
+0.18(+3.56%)
Mar 17, 2017
5.083
5.160
4.920
5.005
149,661
-0.04(-0.77%)
Mar 16, 2017
5.044
5.222
4.912
5.044
163,495
-0.03(-0.61%)
Mar 15, 2017
4.936
5.238
4.897
5.075
114,931
+0.12(+2.34%)
Mar 14, 2017
4.928
4.959
4.850
4.959
8,691
-0.02(-0.47%)
Mar 13, 2017
4.843
5.060
4.843
4.982
25,558
+0.12(+2.55%)
Mar 10, 2017
4.866
4.972
4.805
4.858
44,024
+0.01(+0.16%)
Mar 09, 2017
5.102
5.148
4.828
4.850
65,098
-0.24(-4.65%)
Mar 08, 2017
5.201
5.201
4.965
5.087
46,995
-0.11(-2.06%)
Mar 07, 2017
5.323
5.323
5.148
5.194
70,689
-0.14(-2.57%)
Mar 06, 2017
5.339
5.339
5.262
5.331
36,798
+0.02(+0.29%)
Mar 03, 2017
5.339
5.339
5.285
5.316
40,954
-0.02(-0.29%)
Mar 02, 2017
5.323
5.339
5.262
5.331
46,143
+0.02(+0.29%)
Mar 01, 2017
5.270
5.842
5.270
5.316
88,793
+0.09(+1.75%)
Feb 28, 2017
5.155
5.323
5.133
5.224
156,506
+0.16(+3.16%)
Feb 27, 2017
5.299
5.346
5.018
5.064
87,290
-0.13(-2.50%)
Feb 24, 2017
5.430
5.430
5.194
5.194
74,096
-0.23(-4.22%)
Feb 23, 2017
5.461
5.461
5.407
5.422
52,332
-0.02(-0.42%)
Feb 22, 2017
4.881
5.833
4.697
5.445
186,323
+0.08(+1.42%)
Feb 21, 2017
5.529
5.529
5.339
5.369
155,751
-0.31(-5.38%)
Feb 17, 2017
5.674
5.674
5.674
0
+0.03(+0.54%)
Feb 16, 2017
5.674
5.674
5.621
5.644
52,392
-0.02(-0.40%)
Feb 15, 2017
5.712
5.727
5.605
5.666
69,994
-0.05(-0.93%)
Feb 14, 2017
5.728
5.735
5.682
5.720
68,171
+0.03(+0.54%)
Feb 13, 2017
5.644
5.743
5.644
5.689
87,816
+0.02(+0.40%)
Feb 10, 2017
5.605
5.674
5.605
5.666
85,924
+0.08(+1.36%)
Feb 09, 2017
5.529
5.607
5.472
5.590
51,320
+0.06(+1.10%)
Feb 08, 2017
5.491
5.605
5.430
5.529
91,148
+0.00(+0.00%)
Feb 07, 2017
5.491
5.567
5.453
5.529
79,638
+0.05(+0.83%)
Feb 06, 2017
5.361
5.491
5.361
5.483
138,529
+0.09(+1.70%)
Feb 03, 2017
5.339
5.392
5.339
5.392
78,444
+0.04(+0.71%)
Feb 02, 2017
5.293
5.361
5.293
5.354
110,933
+0.02(+0.29%)
Feb 01, 2017
5.323
5.396
5.262
5.339
83,144
+0.02(+0.43%)
Jan 31, 2017
5.232
5.323
5.232
5.316
58,092
+0.05(+1.01%)
Jan 30, 2017
5.308
5.323
5.232
5.262
75,227
-0.06(-1.15%)
Jan 27, 2017
5.339
5.377
5.262
5.323
70,652
+0.02(+0.43%)
Jan 26, 2017
5.270
5.316
5.261
5.300
76,495
+0.01(+0.14%)
Jan 25, 2017
5.278
5.339
5.241
5.293
59,574
+0.05(+0.87%)
Jan 24, 2017
5.323
5.339
5.201
5.247
72,180
-0.09(-1.71%)
Jan 23, 2017
5.331
5.384
5.308
5.339
140,938
-0.02(-0.28%)
Jan 20, 2017
5.384
5.409
5.331
5.354
61,308
-0.01(-0.14%)
Jan 19, 2017
5.415
5.445
5.339
5.361
72,342
-0.05(-0.99%)
Jan 18, 2017
5.400
5.453
5.377
5.415
94,648
+0.02(+0.28%)
Jan 17, 2017
5.293
5.483
5.186
5.400
119,990
+0.08(+1.43%)
Jan 13, 2017
5.323
5.323
5.323
0
-0.01(-0.14%)
Jan 12, 2017
5.339
5.377
5.200
5.331
101,170
+0.02(+0.43%)
Jan 11, 2017
5.148
5.323
5.125
5.308
99,676
+0.18(+3.57%)
Jan 10, 2017
5.102
5.308
5.033
5.125
109,315
-0.02(-0.30%)
Jan 09, 2017
5.316
5.323
5.117
5.140
124,523
-0.20(-3.71%)
Jan 06, 2017
5.491
5.506
5.339
5.339
97,848
-0.14(-2.64%)
Jan 05, 2017
5.491
5.510
5.430
5.483
141,120
+0.02(+0.42%)
Jan 04, 2017
5.461
5.506
5.346
5.461
136,939
+0.05(+0.85%)
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
.