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
)
1.425
+0.015 (+1.06%)
Streaming Delayed Price
Updated: 2:03 PM EDT, May 8, 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 (%)
Dec 31, 2019
6.310
6.508
6.268
6.395
25,656
+0.08(+1.19%)
Dec 30, 2019
6.225
6.320
6.093
6.320
40,056
+0.08(+1.21%)
Dec 27, 2019
6.235
6.302
6.235
6.244
20,779
-0.02(-0.30%)
Dec 26, 2019
6.272
6.301
6.159
6.263
26,627
+0.02(+0.30%)
Dec 24, 2019
6.272
6.320
6.235
6.244
11,980
-0.02(-0.30%)
Dec 23, 2019
6.244
6.317
6.225
6.263
15,074
+0.07(+1.07%)
Dec 20, 2019
6.152
6.282
6.152
6.197
39,014
+0.03(+0.46%)
Dec 19, 2019
6.159
6.357
6.150
6.169
44,965
+0.02(+0.31%)
Dec 18, 2019
6.197
6.232
6.150
6.150
38,516
-0.05(-0.76%)
Dec 17, 2019
6.178
6.197
6.167
6.197
14,273
+0.03(+0.46%)
Dec 16, 2019
6.225
6.225
6.169
6.169
29,919
-0.06(-0.91%)
Dec 13, 2019
6.225
6.320
6.150
6.225
26,822
-0.03(-0.45%)
Dec 12, 2019
6.282
6.357
6.136
6.254
73,002
-0.13(-2.07%)
Dec 11, 2019
6.358
6.404
6.358
6.386
56,152
+0.03(+0.44%)
Dec 10, 2019
6.219
6.386
6.154
6.358
63,645
+0.18(+2.84%)
Dec 09, 2019
6.182
6.247
6.154
6.182
51,575
+0.00(+0.00%)
Dec 06, 2019
6.154
6.265
6.149
6.182
35,657
+0.05(+0.75%)
Dec 05, 2019
6.136
6.191
6.064
6.136
21,467
+0.04(+0.61%)
Dec 04, 2019
6.108
6.154
6.078
6.099
28,538
+0.00(+0.00%)
Dec 03, 2019
6.108
6.117
6.062
6.099
20,735
-0.06(-1.05%)
Dec 02, 2019
6.006
6.164
5.963
6.164
47,801
+0.16(+2.62%)
Nov 29, 2019
5.951
6.053
5.941
6.006
22,475
+0.01(+0.15%)
Nov 27, 2019
6.127
6.145
5.932
5.997
47,435
-0.10(-1.67%)
Nov 26, 2019
6.154
6.191
6.090
6.099
13,090
-0.07(-1.20%)
Nov 25, 2019
6.108
6.173
6.080
6.173
21,945
+0.02(+0.30%)
Nov 22, 2019
6.164
6.164
6.090
6.154
16,532
-0.01(-0.15%)
Nov 21, 2019
6.145
6.182
6.090
6.164
55,699
+0.00(+0.00%)
Nov 20, 2019
6.256
6.275
6.164
6.164
25,420
-0.05(-0.75%)
Nov 19, 2019
6.136
6.256
6.136
6.210
49,296
+0.05(+0.75%)
Nov 18, 2019
6.191
6.191
6.062
6.164
46,930
+0.01(+0.15%)
Nov 15, 2019
6.154
6.191
6.094
6.154
25,500
+0.03(+0.45%)
Nov 14, 2019
6.099
6.182
6.062
6.127
35,643
+0.03(+0.46%)
Nov 13, 2019
6.043
6.145
5.868
6.099
118,019
+0.14(+2.33%)
Nov 12, 2019
6.015
6.087
5.868
5.960
47,135
+0.03(+0.47%)
Nov 11, 2019
5.877
5.979
5.840
5.932
43,749
+0.09(+1.58%)
Nov 08, 2019
5.988
6.145
5.803
5.840
31,876
-0.11(-1.87%)
Nov 07, 2019
6.034
6.034
5.923
5.951
39,226
-0.02(-0.31%)
Nov 06, 2019
5.960
6.034
5.860
5.969
76,306
+0.03(+0.47%)
Nov 05, 2019
5.997
6.007
5.904
5.941
29,887
-0.04(-0.62%)
Nov 04, 2019
5.923
6.015
5.886
5.978
25,764
+0.12(+2.05%)
Nov 01, 2019
6.006
6.006
5.553
5.858
109,459
-0.10(-1.71%)
Oct 31, 2019
5.932
5.969
5.840
5.960
39,036
+0.04(+0.63%)
Oct 30, 2019
5.997
6.015
5.923
5.923
25,711
-0.06(-1.08%)
Oct 29, 2019
6.034
6.043
5.969
5.988
29,188
-0.03(-0.46%)
Oct 28, 2019
6.053
6.108
6.015
6.015
31,710
-0.03(-0.46%)
Oct 25, 2019
6.127
6.182
6.015
6.043
24,528
-0.03(-0.46%)
Oct 24, 2019
6.145
6.238
6.055
6.071
15,232
-0.03(-0.46%)
Oct 23, 2019
6.090
6.154
6.090
6.099
18,517
+0.00(+0.00%)
Oct 22, 2019
6.099
6.201
6.099
6.099
17,979
-0.01(-0.15%)
Oct 21, 2019
6.219
6.247
6.090
6.108
24,977
-0.06(-1.05%)
Oct 18, 2019
6.201
6.210
6.154
6.173
21,826
+0.01(+0.15%)
Oct 17, 2019
6.228
6.228
6.154
6.164
18,815
-0.01(-0.15%)
Oct 16, 2019
6.164
6.247
6.164
6.173
23,170
-0.03(-0.45%)
Oct 15, 2019
6.127
6.219
6.099
6.201
45,342
+0.07(+1.21%)
Oct 14, 2019
6.164
6.201
6.085
6.127
24,345
-0.01(-0.15%)
Oct 11, 2019
6.099
6.182
6.062
6.136
42,141
+0.12(+2.00%)
Oct 10, 2019
6.090
6.099
6.015
6.015
20,282
-0.01(-0.15%)
Oct 09, 2019
5.951
6.119
5.951
6.025
26,369
+0.12(+2.04%)
Oct 08, 2019
6.108
6.108
5.895
5.904
43,854
-0.17(-2.74%)
Oct 07, 2019
6.025
6.173
6.025
6.071
14,800
+0.02(+0.31%)
Oct 04, 2019
6.108
6.148
6.053
6.053
16,100
-0.01(-0.15%)
Oct 03, 2019
6.062
6.117
6.015
6.062
22,842
-0.01(-0.15%)
Oct 02, 2019
6.173
6.173
6.034
6.071
37,614
-0.07(-1.20%)
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
.