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
+0.020 (+1.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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, 2021
3.540
3.570
3.440
3.480
53,140
-0.04(-1.14%)
Mar 30, 2021
3.480
3.600
3.400
3.520
137,919
+0.03(+0.86%)
Mar 29, 2021
3.740
3.750
3.490
3.490
156,192
-0.25(-6.68%)
Mar 26, 2021
3.960
3.960
3.640
3.740
87,700
-0.08(-2.09%)
Mar 25, 2021
3.810
3.930
3.700
3.820
155,497
-0.03(-0.78%)
Mar 24, 2021
4.050
4.075
3.770
3.850
145,664
-0.08(-2.04%)
Mar 23, 2021
4.010
4.010
3.820
3.930
91,103
-0.09(-2.24%)
Mar 22, 2021
4.070
4.150
4.010
4.020
73,067
-0.03(-0.74%)
Mar 19, 2021
4.040
4.110
3.950
4.050
146,600
-0.05(-1.22%)
Mar 18, 2021
4.320
4.337
4.050
4.100
157,185
-0.22(-5.09%)
Mar 17, 2021
4.300
4.360
4.220
4.320
48,887
+0.03(+0.70%)
Mar 16, 2021
4.490
4.490
4.250
4.290
105,940
-0.14(-3.16%)
Mar 15, 2021
4.340
4.470
4.240
4.430
136,709
+0.18(+4.24%)
Mar 12, 2021
4.180
4.340
4.180
4.250
50,000
+0.07(+1.67%)
Mar 11, 2021
4.100
4.379
4.100
4.180
164,237
+0.10(+2.45%)
Mar 10, 2021
3.880
4.090
3.830
4.080
133,383
+0.22(+5.70%)
Mar 09, 2021
3.720
3.930
3.710
3.860
149,558
+0.17(+4.61%)
Mar 08, 2021
3.530
3.750
3.510
3.690
128,517
+0.19(+5.43%)
Mar 05, 2021
3.640
3.640
3.340
3.500
103,200
-0.05(-1.41%)
Mar 04, 2021
3.510
3.790
3.300
3.550
318,420
-0.25(-6.58%)
Mar 03, 2021
3.920
3.950
3.790
3.800
99,354
-0.10(-2.56%)
Mar 02, 2021
3.860
3.988
3.830
3.900
75,992
+0.04(+1.04%)
Mar 01, 2021
3.950
4.110
3.820
3.860
269,500
+0.18(+4.89%)
Feb 26, 2021
3.700
3.980
3.680
3.680
111,000
-0.08(-2.13%)
Feb 25, 2021
3.950
3.950
3.661
3.760
171,629
-0.16(-4.08%)
Feb 24, 2021
3.700
3.970
3.700
3.920
236,438
+0.24(+6.52%)
Feb 23, 2021
3.560
3.800
3.474
3.680
161,690
-0.01(-0.27%)
Feb 22, 2021
3.490
3.760
3.460
3.690
204,191
+0.23(+6.65%)
Feb 19, 2021
3.400
3.500
3.350
3.460
157,300
+0.13(+3.90%)
Feb 18, 2021
3.340
3.410
3.290
3.330
65,570
-0.08(-2.35%)
Feb 17, 2021
3.500
3.500
3.300
3.410
110,767
-0.09(-2.57%)
Feb 16, 2021
3.320
3.590
3.320
3.500
229,505
+0.23(+7.03%)
Feb 12, 2021
3.180
3.270
3.110
3.270
98,700
+0.07(+2.19%)
Feb 11, 2021
3.300
3.370
3.170
3.200
152,133
-0.09(-2.74%)
Feb 10, 2021
3.320
3.390
3.190
3.290
153,907
+0.04(+1.23%)
Feb 09, 2021
3.100
3.400
3.100
3.250
337,938
+0.16(+5.18%)
Feb 08, 2021
2.960
3.120
2.940
3.090
244,471
+0.15(+5.10%)
Feb 05, 2021
2.960
2.970
2.860
2.940
117,900
+0.00(+0.00%)
Feb 04, 2021
2.980
2.980
2.900
2.940
118,235
+0.06(+2.08%)
Feb 03, 2021
2.820
2.910
2.760
2.880
137,437
+0.10(+3.60%)
Feb 02, 2021
2.830
2.920
2.780
2.780
185,505
+0.01(+0.36%)
Feb 01, 2021
2.820
2.820
2.670
2.770
123,566
+0.08(+2.97%)
Jan 29, 2021
2.661
2.745
2.620
2.690
104,400
-0.06(-2.18%)
Jan 28, 2021
2.840
2.950
2.680
2.750
122,692
-0.09(-3.17%)
Jan 27, 2021
2.750
2.940
2.740
2.840
246,102
+0.03(+1.07%)
Jan 26, 2021
2.670
2.950
2.670
2.810
345,261
+0.14(+5.24%)
Jan 25, 2021
2.660
2.700
2.590
2.670
128,658
-0.02(-0.74%)
Jan 22, 2021
2.700
2.840
2.635
2.690
87,000
-0.02(-0.74%)
Jan 21, 2021
2.790
2.820
2.680
2.710
76,485
-0.07(-2.52%)
Jan 20, 2021
2.830
2.860
2.710
2.780
113,901
-0.04(-1.42%)
Jan 19, 2021
2.760
2.850
2.680
2.820
79,214
+0.07(+2.55%)
Jan 15, 2021
2.800
2.830
2.690
2.750
115,500
-0.07(-2.48%)
Jan 14, 2021
2.750
2.890
2.710
2.820
200,996
+0.08(+2.92%)
Jan 13, 2021
2.690
2.740
2.600
2.740
141,072
-0.01(-0.36%)
Jan 12, 2021
2.450
2.890
2.430
2.750
571,311
+0.32(+13.17%)
Jan 11, 2021
2.410
2.485
2.390
2.430
97,235
-0.05(-2.02%)
Jan 08, 2021
2.420
2.480
2.412
2.480
76,900
+0.01(+0.40%)
Jan 07, 2021
2.460
2.540
2.460
2.470
127,680
+0.00(+0.00%)
Jan 06, 2021
2.470
2.530
2.450
2.470
161,554
+0.01(+0.41%)
Jan 05, 2021
2.360
2.480
2.350
2.460
46,166
+0.08(+3.36%)
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
.