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
19th Sep 2025 (Fri) 0.9001 1.18 0.89 0.96 235,713
18th Sep 2025 (Thu) 0.8321 1.00 0.8321 0.9195 76,345
17th Sep 2025 (Wed) 0.8503 0.8503 0.8258 0.8412 398,613
16th Sep 2025 (Tue) 0.8579 0.9508 0.8164 0.8601 58,663
15th Sep 2025 (Mon) 0.8825 0.9125 0.8216 0.8995 412,486
12th Sep 2025 (Fri) 0.7927 0.89 0.7927 0.8696 13,593
11th Sep 2025 (Thu) 0.785 0.8141 0.785 0.7905 1,104
10th Sep 2025 (Wed) 0.7501 0.7829 0.7501 0.7805 161
9th Sep 2025 (Tue) 0.81 0.81 0.81 0.8098 399
8th Sep 2025 (Mon) 0.8395 0.8395 0.8029 0.8002 880
5th Sep 2025 (Fri) 0.8311 0.8395 0.8311 0.8311 1,111
4th Sep 2025 (Thu) 0.8248 0.8395 0.8209 0.8395 4,895
3rd Sep 2025 (Wed) 0.7592 0.831 0.7592 0.8199 1,616
2nd Sep 2025 (Tue) 0.7324 0.74 0.7324 0.737 605
1st Sep 2025 (Mon) 0.7303 0.7303 0.7263 0.7273 911
29th Aug 2025 (Fri) 0.7303 0.7303 0.7263 0.7273 911
28th Aug 2025 (Thu) 0.738 0.738 0.7123 0.7204 1,922
27th Aug 2025 (Wed) 0.778 0.778 0.7079 0.7201 3,349
26th Aug 2025 (Tue) 0.72 0.729 0.68 0.7079 22,963
25th Aug 2025 (Mon) 0.763 0.763 0.72 0.7395 14,831
22nd Aug 2025 (Fri) 0.766 0.766 0.738 0.763 11,919
21st Aug 2025 (Thu) 0.7102 0.7302 0.7102 0.7302 247
20th Aug 2025 (Wed) 0.7102 0.72 0.7102 0.7111 1,085
19th Aug 2025 (Tue) 0.7627 0.7627 0.7159 0.73 4,776
18th Aug 2025 (Mon) 0.81 0.8749 0.7515 0.7521 19,491
15th Aug 2025 (Fri) 0.82 0.82 0.7951 0.7951 965
14th Aug 2025 (Thu) 0.80 0.80 0.7851 0.8198 618
13th Aug 2025 (Wed) 0.7915 0.805 0.7915 0.8213 410
12th Aug 2025 (Tue) 0.801 0.801 0.8002 0.8002 0
11th Aug 2025 (Mon) 0.801 0.801 0.7854 0.7901 737
8th Aug 2025 (Fri) 0.8153 0.8153 0.8153 0.8106 980
7th Aug 2025 (Thu) 0.80 0.80 0.80 0.82 49
6th Aug 2025 (Wed) 0.82 0.84 0.82 0.8161 400
5th Aug 2025 (Tue) 0.829 0.829 0.829 0.84 678
4th Aug 2025 (Mon) 0.866 0.866 0.854 0.8501 4,997
1st Aug 2025 (Fri) 0.869 0.8692 0.869 0.8692 323
31st Jul 2025 (Thu) 0.8583 0.8658 0.8583 0.8799 1,100
30th Jul 2025 (Wed) 0.8733 0.8733 0.8516 0.8516 102
29th Jul 2025 (Tue) 0.8733 0.89 0.8733 0.89 0
28th Jul 2025 (Mon) 0.8733 0.8733 0.865 0.854 5,219
25th Jul 2025 (Fri) 0.88 0.88 0.8776 0.8776 111
24th Jul 2025 (Thu) 0.88 0.88 0.88 0.8704 100
23rd Jul 2025 (Wed) 0.8816 0.8816 0.87 0.8748 1,090
22nd Jul 2025 (Tue) 0.88 0.88 0.88 0.8731 1,275
FTSE 100 Latest
Value9,223.62
Change6.95