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 (%)
Feb 28, 2018
5.003
5.062
4.889
4.946
43,291
-0.04(-0.82%)
Feb 27, 2018
5.052
5.215
4.938
4.987
85,955
+0.02(+0.33%)
Feb 26, 2018
4.873
4.987
4.873
4.971
38,466
+0.02(+0.49%)
Feb 23, 2018
4.914
4.955
4.857
4.946
22,299
+0.07(+1.50%)
Feb 22, 2018
4.881
4.963
4.865
4.873
37,202
+0.02(+0.50%)
Feb 21, 2018
4.999
4.999
4.808
4.849
71,239
-0.12(-2.46%)
Feb 20, 2018
4.987
5.109
4.971
4.971
46,031
-0.07(-1.45%)
Feb 16, 2018
5.044
5.044
5.044
0
+0.01(+0.16%)
Feb 15, 2018
4.971
5.077
4.971
5.036
32,374
+0.02(+0.49%)
Feb 14, 2018
5.036
5.069
5.012
5.012
18,321
-0.06(-1.13%)
Feb 13, 2018
4.995
5.093
4.955
5.069
32,067
+0.07(+1.47%)
Feb 12, 2018
5.101
5.109
4.923
4.995
83,045
-0.08(-1.61%)
Feb 09, 2018
4.946
5.077
4.816
5.077
45,911
+0.18(+3.66%)
Feb 08, 2018
5.025
5.045
4.898
4.898
23,913
+0.00(+0.00%)
Feb 07, 2018
4.881
4.881
4.881
4.898
42,459
+0.03(+0.67%)
Feb 06, 2018
4.841
4.926
4.808
4.865
73,542
-0.03(-0.67%)
Feb 05, 2018
4.971
5.044
4.865
4.898
58,274
-0.07(-1.48%)
Feb 02, 2018
5.061
5.061
4.971
4.971
68,159
-0.08(-1.61%)
Feb 01, 2018
5.207
5.207
5.052
5.052
57,414
-0.12(-2.36%)
Jan 31, 2018
5.069
5.207
5.069
5.175
44,444
+0.15(+3.08%)
Jan 30, 2018
4.995
5.036
4.987
5.020
39,997
-0.01(-0.16%)
Jan 29, 2018
5.028
5.043
5.020
5.028
29,282
-0.02(-0.32%)
Jan 26, 2018
5.077
5.077
5.012
5.044
37,054
-0.02(-0.48%)
Jan 25, 2018
5.093
5.106
5.061
5.069
13,996
-0.02(-0.48%)
Jan 24, 2018
5.134
5.134
5.076
5.093
21,261
+0.00(+0.00%)
Jan 23, 2018
5.101
5.141
5.086
5.093
22,374
+0.00(+0.00%)
Jan 22, 2018
5.150
5.150
5.093
5.093
22,794
-0.06(-1.09%)
Jan 19, 2018
5.134
5.149
5.101
5.149
33,610
-0.03(-0.49%)
Jan 18, 2018
5.158
5.207
5.109
5.175
39,910
+0.04(+0.79%)
Jan 17, 2018
5.104
5.158
5.093
5.134
10,804
+0.02(+0.32%)
Jan 16, 2018
5.085
5.134
5.085
5.118
26,772
+0.03(+0.64%)
Jan 12, 2018
5.085
5.085
5.085
0
-0.06(-1.11%)
Jan 11, 2018
5.150
5.199
5.118
5.142
24,690
+0.02(+0.32%)
Jan 10, 2018
5.183
5.207
5.077
5.126
41,073
-0.08(-1.56%)
Jan 09, 2018
5.240
5.248
5.175
5.207
34,880
+0.02(+0.31%)
Jan 08, 2018
5.215
5.224
5.183
5.191
17,645
-0.02(-0.31%)
Jan 05, 2018
5.191
5.240
5.191
5.207
22,013
+0.02(+0.31%)
Jan 04, 2018
5.232
5.256
5.187
5.191
20,892
+0.00(+0.00%)
Jan 03, 2018
5.198
5.281
5.158
5.191
36,543
-0.04(-0.78%)
Jan 02, 2018
5.256
5.284
5.207
5.232
54,091
-0.02(-0.47%)
Dec 29, 2017
5.256
5.256
5.256
0
-0.15(-2.86%)
Dec 28, 2017
5.312
5.446
5.264
5.411
47,713
+0.20(+3.75%)
Dec 27, 2017
5.215
5.321
5.215
5.215
60,101
+0.01(+0.16%)
Dec 26, 2017
5.272
5.307
5.207
5.207
37,154
-0.07(-1.39%)
Dec 22, 2017
5.354
5.362
5.268
5.281
58,499
-0.03(-0.61%)
Dec 21, 2017
5.403
5.403
5.305
5.313
20,722
-0.07(-1.21%)
Dec 20, 2017
5.354
5.411
5.289
5.378
48,533
+0.03(+0.61%)
Dec 19, 2017
5.329
5.484
5.305
5.346
61,651
+0.01(+0.15%)
Dec 18, 2017
5.338
5.338
5.313
5.338
42,346
+0.05(+0.92%)
Dec 15, 2017
5.297
5.419
5.207
5.289
79,228
-0.02(-0.46%)
Dec 14, 2017
5.386
5.533
5.313
5.313
41,141
-0.07(-1.36%)
Dec 13, 2017
5.459
5.491
5.378
5.386
43,330
-0.07(-1.32%)
Dec 12, 2017
5.459
5.523
5.443
5.459
18,803
-0.02(-0.44%)
Dec 11, 2017
5.370
5.491
5.370
5.483
87,915
+0.02(+0.29%)
Dec 08, 2017
5.443
5.507
5.411
5.467
82,110
+0.01(+0.15%)
Dec 07, 2017
5.395
5.463
5.395
5.459
65,080
+0.04(+0.74%)
Dec 06, 2017
5.451
5.487
5.395
5.419
83,657
+0.00(+0.00%)
Dec 05, 2017
5.427
5.467
5.395
5.419
67,167
+0.03(+0.60%)
Dec 04, 2017
5.451
5.499
5.378
5.386
113,335
-0.04(-0.74%)
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
.