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
)
1.410
+0.010 (+0.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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 (%)
Jan 31, 2019
5.795
5.848
5.769
5.795
28,792
-0.04(-0.75%)
Jan 30, 2019
5.603
5.892
5.603
5.839
93,700
+0.22(+3.89%)
Jan 29, 2019
5.577
5.769
5.577
5.620
77,644
+0.02(+0.31%)
Jan 28, 2019
5.603
5.673
5.525
5.603
61,905
+0.04(+0.63%)
Jan 25, 2019
5.577
5.682
5.559
5.568
30,955
-0.02(-0.31%)
Jan 24, 2019
5.734
5.743
5.524
5.585
31,925
-0.18(-3.04%)
Jan 23, 2019
5.804
5.804
5.708
5.760
11,913
+0.00(+0.00%)
Jan 22, 2019
5.874
5.883
5.743
5.760
34,316
-0.10(-1.64%)
Jan 18, 2019
5.865
5.900
5.822
5.857
40,893
+0.07(+1.21%)
Jan 17, 2019
5.699
5.848
5.682
5.787
25,113
+0.09(+1.54%)
Jan 16, 2019
5.795
5.874
5.559
5.699
32,777
+0.05(+0.93%)
Jan 15, 2019
5.664
5.760
5.594
5.647
20,358
-0.07(-1.23%)
Jan 14, 2019
5.699
5.883
5.673
5.717
38,896
+0.04(+0.62%)
Jan 11, 2019
5.594
5.839
5.515
5.682
44,091
+0.08(+1.41%)
Jan 10, 2019
5.612
5.628
5.507
5.603
32,032
+0.00(+0.00%)
Jan 09, 2019
5.638
5.638
5.515
5.603
30,851
+0.03(+0.47%)
Jan 08, 2019
5.340
5.577
5.340
5.576
38,423
+0.25(+4.60%)
Jan 07, 2019
5.340
5.375
5.176
5.331
25,729
+0.04(+0.66%)
Jan 04, 2019
5.226
5.625
5.165
5.296
33,354
+0.14(+2.72%)
Jan 03, 2019
5.008
5.165
4.859
5.156
34,073
+0.13(+2.61%)
Jan 02, 2019
4.850
5.025
4.835
5.025
33,897
+0.11(+2.32%)
Dec 31, 2018
5.113
5.113
4.754
4.911
109,087
-0.12(-2.43%)
Dec 28, 2018
5.069
5.113
5.029
5.034
51,859
+0.03(+0.52%)
Dec 27, 2018
5.086
5.103
4.920
5.008
68,019
-0.09(-1.72%)
Dec 26, 2018
5.121
5.218
5.035
5.095
47,502
+0.01(+0.17%)
Dec 24, 2018
5.288
5.340
5.034
5.086
49,689
-0.17(-3.17%)
Dec 21, 2018
5.183
5.296
5.165
5.253
33,468
+0.09(+1.70%)
Dec 20, 2018
5.261
5.300
5.165
5.165
56,932
-0.15(-2.80%)
Dec 19, 2018
5.542
5.542
5.253
5.314
85,682
-0.28(-5.01%)
Dec 18, 2018
5.629
5.737
5.594
5.594
13,338
+0.03(+0.47%)
Dec 17, 2018
5.892
5.892
5.533
5.568
68,548
-0.32(-5.36%)
Dec 14, 2018
5.848
5.883
5.699
5.883
13,478
+0.01(+0.15%)
Dec 13, 2018
5.909
5.909
5.795
5.874
26,310
+0.05(+0.93%)
Dec 12, 2018
5.920
5.920
5.774
5.820
29,287
-0.01(-0.25%)
Dec 11, 2018
5.869
5.878
5.800
5.835
32,429
+0.03(+0.59%)
Dec 10, 2018
5.860
5.920
5.774
5.800
32,916
-0.03(-0.59%)
Dec 07, 2018
5.860
5.886
5.809
5.835
22,460
+0.00(+0.00%)
Dec 06, 2018
5.774
5.869
5.774
5.835
22,765
+0.06(+1.04%)
Dec 04, 2018
5.912
6.006
5.774
5.774
45,851
-0.20(-3.31%)
Dec 03, 2018
5.869
6.046
5.869
5.972
64,027
+0.12(+2.06%)
Nov 30, 2018
5.843
6.084
5.809
5.852
96,126
+0.09(+1.64%)
Nov 29, 2018
5.646
5.757
5.585
5.757
32,880
+0.15(+2.60%)
Nov 28, 2018
5.594
5.663
5.585
5.611
12,525
+0.02(+0.31%)
Nov 27, 2018
5.611
5.688
5.594
5.594
5,847
+0.00(+0.00%)
Nov 26, 2018
5.654
5.740
5.585
5.594
31,220
-0.09(-1.66%)
Nov 23, 2018
5.620
5.723
5.585
5.688
18,038
-0.01(-0.15%)
Nov 21, 2018
5.697
5.697
5.697
0
-0.03(-0.60%)
Nov 20, 2018
5.757
5.835
5.671
5.731
60,201
-0.14(-2.34%)
Nov 19, 2018
5.620
5.869
5.620
5.869
96,966
+0.27(+4.75%)
Nov 16, 2018
5.585
5.620
5.585
5.603
25,719
+0.02(+0.31%)
Nov 15, 2018
5.637
5.766
5.585
5.585
39,625
-0.05(-0.91%)
Nov 14, 2018
5.680
5.765
5.620
5.637
13,860
+0.00(+0.00%)
Nov 13, 2018
5.688
5.817
5.628
5.637
18,738
-0.02(-0.30%)
Nov 12, 2018
5.714
5.809
5.628
5.654
37,628
-0.09(-1.64%)
Nov 09, 2018
5.783
5.817
5.714
5.749
33,399
-0.02(-0.30%)
Nov 08, 2018
5.886
5.946
5.766
5.766
56,584
-0.13(-2.19%)
Nov 07, 2018
5.886
5.929
5.749
5.895
75,328
+0.05(+0.88%)
Nov 06, 2018
6.101
6.101
5.714
5.843
83,544
-0.29(-4.76%)
Nov 05, 2018
6.006
6.200
5.979
6.135
46,012
+0.16(+2.73%)
Nov 02, 2018
5.998
6.015
5.886
5.972
34,098
-0.03(-0.43%)
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
.