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
)
1.440
UNCHANGED
Streaming Delayed Price
Updated: 3:55 PM EDT, May 20, 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 (%)
Jun 30, 2017
5.319
5.295
5.335
13,921
+0.02(+0.30%)
Jun 29, 2017
5.303
5.374
5.272
5.319
37,721
+0.01(+0.15%)
Jun 28, 2017
5.294
5.350
5.256
5.311
28,875
+0.03(+0.60%)
Jun 27, 2017
5.319
5.366
5.272
5.280
42,919
-0.02(-0.45%)
Jun 26, 2017
5.342
5.358
5.256
5.303
46,802
+0.02(+0.30%)
Jun 23, 2017
5.224
5.319
5.224
5.287
70,822
+0.09(+1.66%)
Jun 22, 2017
5.067
5.217
5.067
5.201
54,358
+0.12(+2.32%)
Jun 21, 2017
5.028
5.114
5.004
5.083
105,837
-0.03(-0.62%)
Jun 20, 2017
5.114
5.114
5.028
5.114
72,883
-0.02(-0.46%)
Jun 19, 2017
5.193
5.231
5.122
5.138
90,173
-0.06(-1.06%)
Jun 16, 2017
5.217
5.253
5.119
5.193
32,303
-0.06(-1.20%)
Jun 15, 2017
5.311
5.335
5.217
5.256
63,556
-0.08(-1.47%)
Jun 14, 2017
5.398
5.413
5.248
5.335
67,304
-0.08(-1.45%)
Jun 13, 2017
5.350
5.429
5.209
5.413
41,286
+0.08(+1.55%)
Jun 12, 2017
5.300
5.338
5.253
5.331
49,666
+0.05(+1.03%)
Jun 09, 2017
5.292
5.315
5.176
5.276
90,374
-0.02(-0.44%)
Jun 08, 2017
5.359
5.385
5.232
5.300
30,292
-0.05(-0.87%)
Jun 07, 2017
5.323
5.385
5.281
5.346
71,265
+0.07(+1.32%)
Jun 06, 2017
5.323
5.346
5.160
5.276
40,062
-0.03(-0.58%)
Jun 05, 2017
5.183
5.307
5.183
5.307
43,366
+0.15(+3.01%)
Jun 02, 2017
5.067
5.207
5.067
5.152
49,356
+0.10(+1.99%)
Jun 01, 2017
5.075
5.106
5.034
5.052
21,809
-0.02(-0.31%)
May 31, 2017
5.067
5.131
5.013
5.067
27,724
+0.02(+0.46%)
May 30, 2017
5.191
5.191
5.005
5.044
13,520
-0.13(-2.54%)
May 26, 2017
5.160
5.222
5.160
5.176
36,224
+0.02(+0.30%)
May 25, 2017
5.152
5.176
5.106
5.160
28,831
+0.12(+2.30%)
May 24, 2017
5.029
5.145
4.982
5.044
37,947
+0.05(+0.93%)
May 23, 2017
5.013
5.059
4.959
4.998
14,501
+0.02(+0.31%)
May 22, 2017
5.098
5.284
4.982
4.982
64,716
-0.09(-1.68%)
May 19, 2017
4.998
5.106
4.936
5.067
76,431
+0.09(+1.87%)
May 18, 2017
5.013
5.021
4.928
4.974
30,084
-0.04(-0.77%)
May 17, 2017
4.920
5.059
4.896
5.013
47,202
+0.05(+1.09%)
May 16, 2017
4.990
5.021
4.920
4.959
20,180
-0.02(-0.47%)
May 15, 2017
4.874
4.998
4.874
4.982
52,936
+0.19(+3.88%)
May 12, 2017
4.866
4.866
4.750
4.796
21,682
-0.02(-0.48%)
May 11, 2017
4.974
5.044
4.812
4.819
46,789
-0.19(-3.86%)
May 10, 2017
4.765
5.013
4.749
5.013
41,660
+0.29(+6.07%)
May 09, 2017
4.711
4.827
4.711
4.726
46,674
-0.06(-1.29%)
May 08, 2017
4.711
4.788
4.695
4.788
29,448
+0.11(+2.32%)
May 05, 2017
4.664
4.742
4.664
4.680
44,540
+0.02(+0.33%)
May 04, 2017
4.800
4.800
4.657
4.664
31,859
-0.14(-2.90%)
May 03, 2017
4.889
4.889
4.774
4.804
23,376
-0.12(-2.36%)
May 02, 2017
4.956
4.989
4.881
4.920
20,652
-0.03(-0.63%)
May 01, 2017
5.029
5.029
4.928
4.951
16,755
-0.02(-0.47%)
Apr 28, 2017
5.114
5.151
4.920
4.974
78,425
-0.09(-1.83%)
Apr 27, 2017
4.951
5.191
4.946
5.067
141,034
+0.19(+3.97%)
Apr 26, 2017
4.571
5.021
4.512
4.874
120,692
+0.31(+6.79%)
Apr 25, 2017
4.440
4.657
4.316
4.564
647,380
+0.15(+3.33%)
Apr 24, 2017
4.517
4.517
4.385
4.416
142,347
-0.07(-1.55%)
Apr 21, 2017
4.564
4.587
4.471
4.486
48,752
-0.07(-1.53%)
Apr 20, 2017
4.571
4.618
4.548
4.556
44,306
+0.00(+0.00%)
Apr 19, 2017
4.649
4.664
4.548
4.556
47,592
-0.09(-1.84%)
Apr 18, 2017
4.641
4.672
4.618
4.641
25,885
+0.00(+0.00%)
Apr 17, 2017
4.664
4.726
4.623
4.641
45,813
+0.02(+0.34%)
Apr 13, 2017
4.657
4.703
4.602
4.626
60,529
-0.06(-1.32%)
Apr 12, 2017
4.688
4.796
4.664
4.688
69,991
+0.01(+0.17%)
Apr 11, 2017
4.711
4.742
4.664
4.680
56,906
+0.03(+0.67%)
Apr 10, 2017
4.726
4.783
4.641
4.649
77,075
-0.08(-1.64%)
Apr 07, 2017
4.796
4.850
4.726
4.726
77,029
-0.13(-2.71%)
Apr 06, 2017
4.936
4.936
4.843
4.858
83,823
-0.05(-0.95%)
Apr 05, 2017
5.036
5.036
4.905
4.905
34,630
-0.08(-1.56%)
Apr 04, 2017
5.083
5.137
4.974
4.982
38,721
-0.03(-0.62%)
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
.