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 (%)
May 21, 2024
1.460
1.460
1.390
1.400
30,567
-0.04(-2.78%)
May 20, 2024
1.410
1.444
1.390
1.440
10,662
+0.01(+0.70%)
May 17, 2024
1.400
1.440
1.380
1.430
17,161
+0.03(+2.14%)
May 16, 2024
1.400
1.440
1.390
1.400
16,748
+0.01(+0.72%)
May 15, 2024
1.400
1.421
1.380
1.390
23,155
-0.01(-0.71%)
May 14, 2024
1.400
1.420
1.350
1.400
23,487
+0.00(+0.00%)
May 13, 2024
1.410
1.440
1.370
1.400
29,928
-0.04(-2.44%)
May 10, 2024
1.450
1.476
1.430
1.435
9,350
+0.01(+0.35%)
May 09, 2024
1.450
1.470
1.430
1.430
40,980
+0.00(+0.00%)
May 08, 2024
1.430
1.460
1.410
1.430
14,473
+0.02(+1.42%)
May 07, 2024
1.430
1.450
1.410
1.410
25,016
+0.01(+0.71%)
May 06, 2024
1.420
1.460
1.400
1.400
40,491
+0.00(+0.00%)
May 03, 2024
1.390
1.420
1.380
1.400
27,137
+0.02(+1.45%)
May 02, 2024
1.410
1.422
1.320
1.380
82,599
+0.00(+0.00%)
May 01, 2024
1.336
1.425
1.310
1.380
119,191
+0.06(+4.55%)
Apr 30, 2024
1.210
1.320
1.210
1.320
7,616
+0.02(+1.54%)
Apr 29, 2024
1.280
1.310
1.263
1.300
24,990
-0.01(-0.83%)
Apr 26, 2024
1.310
1.311
1.250
1.311
36,774
+0.02(+1.62%)
Apr 25, 2024
1.280
1.300
1.250
1.290
20,649
-0.05(-3.73%)
Apr 24, 2024
1.310
1.340
1.300
1.340
23,933
+0.07(+5.51%)
Apr 23, 2024
1.228
1.350
1.228
1.270
61,573
+0.03(+2.42%)
Apr 22, 2024
1.150
1.320
1.130
1.240
66,322
+0.06(+5.08%)
Apr 19, 2024
1.220
1.267
1.180
1.180
16,474
-0.02(-1.67%)
Apr 18, 2024
1.170
1.229
1.170
1.200
16,088
+0.03(+2.56%)
Apr 17, 2024
1.200
1.209
1.160
1.170
34,795
-0.03(-2.50%)
Apr 16, 2024
1.210
1.260
1.200
1.200
18,251
-0.03(-2.44%)
Apr 15, 2024
1.300
1.322
1.220
1.230
75,096
-0.02(-1.60%)
Apr 12, 2024
1.290
1.290
1.250
1.250
48,761
-0.05(-3.85%)
Apr 11, 2024
1.350
1.380
1.290
1.300
49,922
-0.03(-2.26%)
Apr 10, 2024
1.330
1.390
1.330
1.330
35,831
-0.05(-3.62%)
Apr 09, 2024
1.380
1.390
1.363
1.380
23,841
+0.00(+0.00%)
Apr 08, 2024
1.400
1.400
1.360
1.380
17,642
-0.02(-1.08%)
Apr 05, 2024
1.390
1.415
1.385
1.395
15,551
+0.01(+0.36%)
Apr 04, 2024
1.360
1.429
1.360
1.390
15,780
+0.02(+1.46%)
Apr 03, 2024
1.420
1.446
1.350
1.370
24,838
-0.04(-2.84%)
Apr 02, 2024
1.420
1.430
1.400
1.410
15,922
-0.02(-1.40%)
Apr 01, 2024
1.430
1.466
1.410
1.430
8,757
-0.02(-1.38%)
Mar 28, 2024
1.490
1.500
1.450
1.450
15,826
-0.01(-0.68%)
Mar 27, 2024
1.470
1.490
1.450
1.460
33,248
+0.03(+2.10%)
Mar 26, 2024
1.420
1.500
1.420
1.430
9,967
+0.01(+0.70%)
Mar 25, 2024
1.430
1.465
1.420
1.420
25,571
-0.04(-2.74%)
Mar 22, 2024
1.440
1.490
1.420
1.460
41,425
+0.03(+2.10%)
Mar 21, 2024
1.420
1.460
1.370
1.430
15,677
-0.01(-0.69%)
Mar 20, 2024
1.390
1.450
1.340
1.440
133,760
+0.07(+5.11%)
Mar 19, 2024
1.410
1.450
1.370
1.370
13,231
+0.00(+0.00%)
Mar 18, 2024
1.410
1.450
1.370
1.370
28,187
-0.05(-3.52%)
Mar 15, 2024
1.400
1.450
1.390
1.420
26,992
+0.00(+0.00%)
Mar 14, 2024
1.400
1.470
1.400
1.420
16,424
+0.00(+0.00%)
Mar 13, 2024
1.420
1.440
1.410
1.420
23,332
+0.03(+2.16%)
Mar 12, 2024
1.430
1.470
1.390
1.390
26,886
-0.01(-0.71%)
Mar 11, 2024
1.420
1.440
1.400
1.400
16,642
-0.04(-2.44%)
Mar 08, 2024
1.430
1.465
1.420
1.435
39,770
+0.01(+0.35%)
Mar 07, 2024
1.380
1.480
1.340
1.430
260,194
+0.06(+4.38%)
Mar 06, 2024
1.370
1.424
1.370
1.370
104,353
-0.04(-2.84%)
Mar 05, 2024
1.330
1.430
1.330
1.410
45,204
+0.03(+2.17%)
Mar 04, 2024
1.380
1.400
1.340
1.380
40,238
+0.01(+0.73%)
Mar 01, 2024
1.350
1.380
1.330
1.370
33,224
+0.01(+0.74%)
Feb 29, 2024
1.360
1.390
1.360
1.360
27,362
-0.02(-1.45%)
Feb 28, 2024
1.380
1.400
1.370
1.380
38,435
+0.01(+0.73%)
Feb 27, 2024
1.370
1.410
1.370
1.370
25,830
+0.00(+0.00%)
Feb 26, 2024
1.350
1.410
1.350
1.370
25,795
+0.00(+0.00%)
Feb 23, 2024
1.380
1.390
1.351
1.370
22,969
+0.01(+0.74%)
Feb 22, 2024
1.360
1.430
1.352
1.360
78,602
+0.00(+0.00%)
Feb 21, 2024
1.350
1.360
1.350
1.360
7,157
+0.00(+0.00%)
Feb 20, 2024
1.350
1.360
1.340
1.360
41,943
+0.00(+0.00%)
Feb 16, 2024
1.403
1.415
1.360
1.360
13,117
-0.03(-2.16%)
Feb 15, 2024
1.370
1.420
1.353
1.390
68,622
+0.02(+1.46%)
Feb 14, 2024
1.398
1.400
1.356
1.370
30,923
+0.01(+0.74%)
Feb 13, 2024
1.400
1.400
1.340
1.360
53,245
-0.01(-0.73%)
Feb 12, 2024
1.380
1.390
1.370
1.370
16,846
-0.01(-0.72%)
Feb 09, 2024
1.330
1.380
1.330
1.380
40,401
+0.04(+2.99%)
Feb 08, 2024
1.370
1.390
1.320
1.340
102,150
-0.02(-1.47%)
Feb 07, 2024
1.360
1.380
1.360
1.360
31,277
-0.02(-1.45%)
Feb 06, 2024
1.360
1.382
1.360
1.380
29,073
+0.00(+0.36%)
Feb 05, 2024
1.430
1.430
1.370
1.375
18,150
-0.00(-0.36%)
Feb 02, 2024
1.360
1.410
1.360
1.380
20,164
-0.01(-0.36%)
Feb 01, 2024
1.390
1.430
1.370
1.385
56,624
-0.00(-0.36%)
Jan 31, 2024
1.410
1.450
1.370
1.390
53,080
-0.01(-0.71%)
Jan 30, 2024
1.400
1.400
1.380
1.400
3,822
-0.03(-1.75%)
Jan 29, 2024
1.360
1.433
1.360
1.425
88,969
+0.04(+2.52%)
Jan 26, 2024
1.360
1.430
1.360
1.390
64,581
+0.00(+0.00%)
Jan 25, 2024
1.395
1.410
1.370
1.390
108,483
+0.00(+0.00%)
Jan 24, 2024
1.383
1.395
1.360
1.390
70,428
+0.01(+0.72%)
Jan 23, 2024
1.410
1.430
1.380
1.380
19,398
+0.00(+0.00%)
Jan 22, 2024
1.360
1.420
1.360
1.380
79,060
-0.01(-0.72%)
Jan 19, 2024
1.400
1.430
1.340
1.390
45,866
+0.04(+3.35%)
Jan 18, 2024
1.400
1.420
1.330
1.345
130,136
-0.04(-3.24%)
Jan 17, 2024
1.470
1.479
1.360
1.390
107,968
-0.08(-5.44%)
Jan 16, 2024
1.430
1.480
1.430
1.470
44,924
+0.02(+1.38%)
Jan 12, 2024
1.440
1.500
1.440
1.450
43,323
-0.02(-1.36%)
Jan 11, 2024
1.470
1.500
1.450
1.470
34,489
-0.03(-2.00%)
Jan 10, 2024
1.450
1.510
1.450
1.500
51,630
+0.05(+3.45%)
Jan 09, 2024
1.430
1.490
1.420
1.450
146,525
-0.03(-2.03%)
Jan 08, 2024
1.450
1.498
1.450
1.480
35,555
+0.01(+0.68%)
Jan 05, 2024
1.490
1.526
1.460
1.470
53,823
-0.03(-1.67%)
Jan 04, 2024
1.486
1.500
1.480
1.495
60,962
-0.01(-0.99%)
Jan 03, 2024
1.460
1.528
1.460
1.510
34,967
-0.02(-1.63%)
Jan 02, 2024
1.500
1.539
1.460
1.535
61,972
+0.04(+3.02%)
Dec 29, 2023
1.500
1.530
1.450
1.490
264,322
-0.04(-2.61%)
Dec 28, 2023
1.530
1.560
1.520
1.530
63,491
+0.00(+0.00%)
Dec 27, 2023
1.530
1.620
1.530
1.530
86,324
-0.02(-1.29%)
Dec 26, 2023
1.540
1.650
1.530
1.550
68,548
-0.02(-1.27%)
Dec 22, 2023
1.580
1.583
1.520
1.570
66,840
+0.00(+0.04%)
Dec 21, 2023
1.570
1.610
1.530
1.569
76,606
+0.01(+0.92%)
Dec 20, 2023
1.540
1.560
1.530
1.555
45,501
+0.00(+0.32%)
Dec 19, 2023
1.520
1.570
1.520
1.550
94,217
+0.00(+0.00%)
Dec 18, 2023
1.510
1.600
1.510
1.550
56,600
+0.01(+0.65%)
Dec 15, 2023
1.500
1.560
1.460
1.540
115,816
+0.05(+3.36%)
Dec 14, 2023
1.500
1.510
1.440
1.490
102,554
+0.03(+2.05%)
Dec 13, 2023
1.420
1.500
1.406
1.460
73,072
+0.04(+2.82%)
Dec 12, 2023
1.410
1.440
1.390
1.420
53,389
+0.01(+0.71%)
Dec 11, 2023
1.390
1.450
1.390
1.410
37,375
-0.02(-1.40%)
Dec 08, 2023
1.380
1.450
1.380
1.430
64,171
+0.01(+0.70%)
Dec 07, 2023
1.390
1.470
1.390
1.420
55,867
+0.02(+1.43%)
Dec 06, 2023
1.510
1.510
1.400
1.400
75,447
-0.10(-6.67%)
Dec 05, 2023
1.510
1.520
1.471
1.500
54,550
-0.04(-2.60%)
Dec 04, 2023
1.510
1.540
1.500
1.540
35,258
+0.04(+2.67%)
Dec 01, 2023
1.350
1.500
1.350
1.500
145,323
+0.16(+11.94%)
Nov 30, 2023
1.450
1.460
1.340
1.340
131,748
-0.08(-5.63%)
Nov 29, 2023
1.440
1.520
1.380
1.420
96,015
-0.04(-2.41%)
Nov 28, 2023
1.480
1.510
1.450
1.455
65,467
-0.06(-4.28%)
Nov 27, 2023
1.550
1.551
1.480
1.520
44,878
-0.01(-0.65%)
Nov 24, 2023
1.510
1.550
1.500
1.530
61,372
-0.02(-1.29%)
Nov 22, 2023
1.550
1.560
1.530
1.550
34,818
-0.01(-0.64%)
Nov 21, 2023
1.590
1.590
1.560
1.560
43,474
+0.01(+0.65%)
Nov 20, 2023
1.610
1.610
1.550
1.550
51,127
-0.07(-4.32%)
Nov 17, 2023
1.610
1.670
1.600
1.620
59,903
+0.03(+1.89%)
Nov 16, 2023
1.670
1.670
1.574
1.590
29,055
-0.02(-1.24%)
Nov 15, 2023
1.590
1.620
1.570
1.610
40,054
+0.04(+2.55%)
Nov 14, 2023
1.550
1.600
1.550
1.570
93,517
+0.01(+0.64%)
Nov 13, 2023
1.570
1.590
1.550
1.560
12,982
+0.00(+0.00%)
Nov 10, 2023
1.510
1.600
1.510
1.560
58,656
-0.04(-2.50%)
Nov 09, 2023
1.750
1.750
1.580
1.600
85,719
-0.10(-6.16%)
Nov 08, 2023
1.660
1.750
1.660
1.705
81,456
+0.04(+2.10%)
Nov 07, 2023
1.710
1.710
1.663
1.670
26,808
-0.01(-0.60%)
Nov 06, 2023
1.750
1.750
1.680
1.680
21,179
-0.05(-2.89%)
Nov 03, 2023
1.650
1.760
1.607
1.730
112,885
+0.12(+7.45%)
Nov 02, 2023
1.540
1.622
1.530
1.610
96,133
+0.07(+4.21%)
Nov 01, 2023
1.560
1.596
1.530
1.545
41,491
-0.04(-2.22%)
Oct 31, 2023
1.520
1.580
1.520
1.580
50,596
+0.06(+3.95%)
Oct 30, 2023
1.480
1.550
1.470
1.520
108,661
+0.04(+2.70%)
Oct 27, 2023
1.510
1.540
1.480
1.480
142,803
-0.06(-3.90%)
Oct 26, 2023
1.520
1.550
1.490
1.540
91,705
+0.03(+1.99%)
Oct 25, 2023
1.500
1.570
1.500
1.510
31,457
-0.02(-1.31%)
Oct 24, 2023
1.530
1.550
1.500
1.530
58,119
-0.02(-1.29%)
Oct 23, 2023
1.480
1.550
1.430
1.550
195,963
+0.04(+2.65%)
Oct 20, 2023
1.500
1.520
1.500
1.510
65,358
+0.00(+0.00%)
Oct 19, 2023
1.515
1.540
1.500
1.510
81,641
-0.03(-1.95%)
Oct 18, 2023
1.550
1.570
1.515
1.540
45,859
+0.00(+0.00%)
Oct 17, 2023
1.600
1.650
1.540
1.540
36,476
-0.05(-3.14%)
Oct 16, 2023
1.590
1.660
1.590
1.590
54,356
-0.02(-1.24%)
Oct 13, 2023
1.590
1.620
1.590
1.610
27,780
+0.01(+0.63%)
Oct 12, 2023
1.610
1.640
1.600
1.600
45,388
-0.04(-2.44%)
Oct 11, 2023
1.620
1.690
1.607
1.640
21,934
-0.01(-0.61%)
Oct 10, 2023
1.590
1.690
1.590
1.650
38,066
+0.01(+0.61%)
Oct 09, 2023
1.600
1.640
1.590
1.640
66,923
+0.03(+1.86%)
Oct 06, 2023
1.610
1.630
1.600
1.610
83,209
-0.01(-0.62%)
Oct 05, 2023
1.620
1.680
1.620
1.620
21,209
-0.02(-1.22%)
Oct 04, 2023
1.600
1.700
1.600
1.640
58,229
+0.04(+2.50%)
Oct 03, 2023
1.620
1.670
1.600
1.600
54,378
-0.06(-3.61%)
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
.