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
+0.020 (+1.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 31, 2018
5.676
5.734
5.651
5.651
62,459
+0.02(+0.44%)
May 30, 2018
5.610
5.684
5.610
5.626
47,597
+0.00(+0.00%)
May 29, 2018
5.626
5.668
5.610
5.626
32,670
-0.03(-0.59%)
May 25, 2018
5.659
5.659
5.659
0
+0.09(+1.64%)
May 24, 2018
5.643
5.684
5.568
5.568
19,573
-0.05(-0.89%)
May 23, 2018
5.623
5.684
5.552
5.618
28,086
+0.01(+0.15%)
May 22, 2018
5.601
5.610
5.560
5.610
25,083
+0.01(+0.15%)
May 21, 2018
5.552
5.684
5.543
5.601
53,678
+0.03(+0.60%)
May 18, 2018
5.610
5.676
5.527
5.568
16,682
-0.02(-0.45%)
May 17, 2018
5.576
5.701
5.527
5.593
231,952
+0.04(+0.75%)
May 16, 2018
5.635
5.635
5.527
5.552
45,413
-0.02(-0.45%)
May 15, 2018
5.552
5.635
5.552
5.576
19,476
-0.03(-0.59%)
May 14, 2018
5.560
5.659
5.518
5.610
26,383
-0.03(-0.59%)
May 11, 2018
5.725
5.725
5.633
5.643
47,848
-0.02(-0.29%)
May 10, 2018
5.718
5.734
5.601
5.659
74,837
-0.07(-1.16%)
May 09, 2018
5.742
5.784
5.718
5.726
62,879
-0.01(-0.14%)
May 08, 2018
5.767
5.767
5.643
5.734
50,108
+0.05(+0.88%)
May 07, 2018
5.635
5.759
5.531
5.684
268,491
+0.05(+0.88%)
May 04, 2018
5.626
5.676
5.568
5.635
25,042
+0.02(+0.30%)
May 03, 2018
5.535
5.643
5.518
5.618
32,031
+0.07(+1.20%)
May 02, 2018
5.552
5.593
5.444
5.552
34,992
+0.01(+0.15%)
May 01, 2018
5.361
5.560
5.361
5.543
72,260
+0.17(+3.25%)
Apr 30, 2018
5.319
5.485
5.319
5.369
90,473
-0.02(-0.31%)
Apr 27, 2018
5.402
5.482
5.377
5.386
31,978
+0.00(+0.00%)
Apr 26, 2018
5.394
5.518
5.363
5.386
36,355
+0.00(+0.00%)
Apr 25, 2018
5.460
5.476
5.352
5.386
90,809
-0.07(-1.22%)
Apr 24, 2018
5.543
5.601
5.362
5.452
39,388
-0.11(-2.00%)
Apr 23, 2018
5.568
5.676
5.444
5.564
39,121
-0.01(-0.23%)
Apr 20, 2018
5.610
5.718
5.485
5.576
41,094
-0.07(-1.18%)
Apr 19, 2018
5.701
5.767
5.610
5.643
36,202
-0.03(-0.58%)
Apr 18, 2018
5.610
5.718
5.543
5.676
39,181
+0.05(+0.88%)
Apr 17, 2018
5.726
5.726
5.527
5.626
86,952
-0.02(-0.29%)
Apr 16, 2018
5.560
5.684
5.557
5.643
41,893
+0.07(+1.34%)
Apr 13, 2018
5.560
5.651
5.518
5.568
52,499
+0.05(+0.90%)
Apr 12, 2018
5.784
5.801
5.509
5.518
91,778
-0.27(-4.59%)
Apr 11, 2018
5.776
5.801
5.751
5.784
21,068
-0.02(-0.29%)
Apr 10, 2018
5.767
5.842
5.684
5.801
71,923
+0.07(+1.16%)
Apr 09, 2018
5.809
5.809
5.709
5.734
68,150
-0.06(-1.00%)
Apr 06, 2018
5.726
5.809
5.668
5.792
74,776
+0.09(+1.60%)
Apr 05, 2018
5.651
5.759
5.568
5.701
64,135
+0.02(+0.44%)
Apr 04, 2018
5.726
5.809
5.614
5.676
39,369
-0.10(-1.72%)
Apr 03, 2018
5.684
5.801
5.618
5.776
44,253
+0.09(+1.61%)
Apr 02, 2018
5.767
5.776
5.568
5.684
56,222
-0.06(-1.01%)
Mar 29, 2018
5.742
5.742
5.742
0
+0.00(+0.00%)
Mar 28, 2018
5.510
5.825
5.494
5.742
193,320
+0.21(+3.75%)
Mar 27, 2018
5.444
5.626
5.394
5.535
212,321
+0.12(+2.14%)
Mar 26, 2018
5.336
5.427
5.269
5.419
192,870
+0.19(+3.65%)
Mar 23, 2018
5.228
5.261
5.186
5.228
31,593
+0.02(+0.48%)
Mar 22, 2018
5.145
5.228
5.137
5.203
23,646
+0.02(+0.48%)
Mar 21, 2018
5.203
5.236
5.029
5.178
23,301
-0.04(-0.79%)
Mar 20, 2018
5.165
5.294
5.165
5.220
21,622
-0.01(-0.16%)
Mar 19, 2018
5.261
5.267
5.195
5.228
32,366
-0.02(-0.32%)
Mar 16, 2018
5.178
5.278
5.087
5.245
24,308
+0.06(+1.12%)
Mar 15, 2018
5.178
5.211
5.103
5.186
14,866
+0.00(+0.00%)
Mar 14, 2018
5.311
5.311
5.103
5.186
22,738
-0.02(-0.40%)
Mar 13, 2018
5.109
5.215
5.061
5.207
37,730
+0.11(+2.24%)
Mar 12, 2018
5.020
5.158
4.963
5.093
70,706
+0.12(+2.46%)
Mar 09, 2018
5.003
5.011
4.906
4.971
30,028
-0.01(-0.16%)
Mar 08, 2018
5.044
5.060
4.979
4.979
10,238
-0.04(-0.81%)
Mar 07, 2018
5.052
5.020
38,388
+0.10(+1.99%)
Mar 06, 2018
4.946
5.028
4.914
4.922
34,585
-0.01(-0.17%)
Mar 05, 2018
5.020
5.085
4.906
4.930
36,954
-0.08(-1.63%)
Mar 02, 2018
4.963
5.036
4.955
5.012
11,441
+0.02(+0.33%)
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
.