Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sotherly Hotels (SOHO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.86 0.873 0.86 0.90 446
17th Jul 2025 (Thu) 0.895 0.895 0.85 0.87 368
16th Jul 2025 (Wed) 0.89 0.90 0.8497 0.8776 3,535
15th Jul 2025 (Tue) 0.91 0.91 0.91 0.92 0
14th Jul 2025 (Mon) 0.88 0.88 0.88 0.88 4
11th Jul 2025 (Fri) 0.8542 0.8563 0.8542 0.8663 351
10th Jul 2025 (Thu) 0.861 0.89 0.842 0.8898 1,341
9th Jul 2025 (Wed) 0.86 0.86 0.8301 0.87 702
8th Jul 2025 (Tue) 0.894 0.894 0.89 0.8736 618
7th Jul 2025 (Mon) 0.93 0.94 0.93 0.9292 609
4th Jul 2025 (Fri) 0.9015 0.93 0.9015 0.9301 519
3rd Jul 2025 (Thu) 0.9015 0.93 0.9015 0.9301 519
2nd Jul 2025 (Wed) 0.9302 0.9312 0.9302 0.93 1,990
1st Jul 2025 (Tue) 0.95 0.955 0.95 0.93 960
30th Jun 2025 (Mon) 1.00 1.00 0.9459 0.95 1,555
27th Jun 2025 (Fri) 0.9809 1.00 0.9809 0.9951 1,110
26th Jun 2025 (Thu) 1.04 1.04 0.9771 1.015 1,491
25th Jun 2025 (Wed) 1.06 1.06 1.05 1.05 1
24th Jun 2025 (Tue) 1.06 1.08 1.035 1.07 3,049
23rd Jun 2025 (Mon) 0.998 1.07 0.99 1.07 11,979
20th Jun 2025 (Fri) 0.957 1.04 0.937 1.00 15,253
19th Jun 2025 (Thu) 0.92 1.05 0.92 1.04 17,991
18th Jun 2025 (Wed) 0.92 1.05 0.92 1.04 17,991
17th Jun 2025 (Tue) 0.90 0.9417 0.89 0.9451 5,805
16th Jun 2025 (Mon) 0.87 0.87 0.87 0.8397 290
13th Jun 2025 (Fri) 0.88 0.88 0.88 0.86 369
12th Jun 2025 (Thu) 0.8507 0.8808 0.8507 0.8808 139
11th Jun 2025 (Wed) 0.8507 0.89 0.8507 0.86 1,468
10th Jun 2025 (Tue) 0.84 0.85 0.7951 0.85 4,659
9th Jun 2025 (Mon) 0.888 0.888 0.888 0.8655 221
6th Jun 2025 (Fri) 0.88 0.88 0.8254 0.8254 0
5th Jun 2025 (Thu) 0.88 0.88 0.8325 0.83 819
4th Jun 2025 (Wed) 0.83 0.836 0.83 0.8346 957
3rd Jun 2025 (Tue) 0.78 0.89 0.7785 0.84 15,663
2nd Jun 2025 (Mon) 0.78 0.78 0.78 0.7785 312
30th May 2025 (Fri) 0.78 0.78 0.7735 0.79 3,597
29th May 2025 (Thu) 0.768 0.77 0.765 0.77 4,852
28th May 2025 (Wed) 0.75 0.75 0.75 0.75 0
27th May 2025 (Tue) 0.77 0.77 0.7026 0.75 56,811
26th May 2025 (Mon) 0.7865 0.7865 0.7865 0.7865 0
24th May 2025 (Sat) 0.7302 0.7302 0.7302 0.7865 1,741
23rd May 2025 (Fri) 0.7302 0.7302 0.7302 0.7302 1,741
22nd May 2025 (Thu) 0.79 0.79 0.79 0.79 181
21st May 2025 (Wed) 0.7932 0.7932 0.7932 0.7932 0
FTSE 100 Latest
Value8,992.12
Change19.48