Quantcast

Sotherly Hotels Inc. 8.0% Series B Cumulative Redeemable Perpetual Preferred Stock Historical Stock Prices

SOHOB 
$25.1451
*  
0.0665
0.26%
Get SOHOB Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading SOHOB now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    SOHOB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 25.22 25.02 25.1451 1,640
03/25/2019 25.1914 25.22 25.02 25.1451 1,640
03/22/2019 25.2447 25.2447 25.2116 25.2116 325
03/21/2019 25.21 25.2963 25.1786 25.2963 1,560
03/20/2019 25.14 25.14 25.14 25.14 00
03/19/2019 25.26 25.26 25.1301 25.14 1,290
03/18/2019 25.22 25.28 25.22 25.22 5,064
03/15/2019 25.15 25.15 25.15 25.15 100
03/14/2019 25.1159 25.1159 25.1159 25.1159 00
03/13/2019 25.0861 25.1159 24.9 25.1159 1,429
03/12/2019 25.27 25.27 24.91 25.1 2,900
03/11/2019 24.86 24.9757 24.86 24.9562 1,180
03/08/2019 24.9205 25.0789 24.9205 25 713
03/07/2019 25.2447 25.2447 25.2447 25.2447 498
03/06/2019 24.8499 24.98 24.8499 24.98 703
03/05/2019 24.85 24.9039 24.829 24.9039 2,275
03/04/2019 24.88 25.059 24.8702 25.0245 6,932
03/01/2019 24.826 24.855 24.82 24.855 3,156
02/28/2019 24.8546 24.88 24.8546 24.88 800
02/27/2019 24.82 24.8566 24.82 24.8566 1,590
02/26/2019 24.86 24.86 24.81 24.85 2,329
02/25/2019 24.85 24.9 24.85 24.9 1,625
02/22/2019 24.8501 24.8824 24.85 24.8824 2,115
02/21/2019 24.9191 24.9191 24.8501 24.891 2,550
02/20/2019 24.8 24.95 24.8 24.9 1,475
02/19/2019 24.8 24.8 24.78 24.789 2,311
02/15/2019 24.7941 24.7941 24.7941 24.7941 131
02/14/2019 24.62 24.75 24.62 24.7401 9,870
02/13/2019 24.6549 24.7134 24.4 24.4 4,308
02/12/2019 24.7 24.7 24.7 24.7 402
02/11/2019 24.7077 24.7235 24.7077 24.7235 1,000
02/08/2019 24.6913 24.6913 24.6913 24.6913 00
02/07/2019 24.5 24.6944 24.5 24.6913 1,100
02/06/2019 24.5 24.52 24.5 24.52 2,200
02/05/2019 24.5 24.5 24.5 24.5 00
02/04/2019 24.5 24.5 24.5 24.5 313
02/01/2019 24.03 24.46 24.02 24.46 2,060
01/31/2019 24.101 24.101 23.91 23.99 2,445
01/30/2019 24.4488 24.4488 24.21 24.21 2,300
01/29/2019 24.444 24.45 24.23 24.45 450
01/28/2019 24.26 24.28 24.25 24.28 900
01/25/2019 24.24 24.3633 24.24 24.27 1,900
01/24/2019 24.45 24.45 24.26 24.27 1,480
01/23/2019 24.507 24.507 24.507 24.507 399
01/22/2019 24.6 24.6 24.32 24.4115 799
01/18/2019 24.94 24.94 24.56 24.6012 2,177
01/17/2019 24.85 24.95 24.85 24.95 814
01/16/2019 24.56 24.72 24.56 24.72 2,345
01/15/2019 24.9 24.947 24.9 24.947 599
01/14/2019 24.82 24.9 24.605 24.9 2,345
01/11/2019 24.9 24.9 24.26 24.75 3,485
01/10/2019 24.6 24.6 24.6 24.6 00
01/09/2019 24.7 24.7 24.26 24.6 2,658
01/08/2019 24.8 24.8 24.3335 24.3335 2,072
01/07/2019 24.72 24.73 24.72 24.72 955
01/04/2019 24.75 24.75 24.7 24.7 445
01/03/2019 24.31 24.8329 24.05 24.7519 1,893
01/02/2019 24.75 24.75 24.0001 24.0001 590
12/31/2018 24.9999 25.12 24.5 24.76 4,460
12/28/2018 24.4978 24.7908 24.05 24.7908 2,236
12/27/2018 24.01 24.23 24.01 24.02 1,238
12/26/2018 24.6556 24.88 23.74 23.74 3,750
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio