Sotherly Hotels

SOHON
🏛️ usa →
11.77
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 16.26 17.23 16.26 16.80 0.0M
2021-12-30 16.85 16.86 16.36 16.68 0.0M
2021-12-29 17.04 17.56 16.71 16.71 0.0M
2021-12-28 17.35 17.35 16.97 16.97 0.0M
2021-12-27 17.11 17.45 17.00 17.36 0.0M
2021-12-23 17.50 17.88 17.50 17.75 0.0M
2021-12-22 16.81 17.55 16.81 17.55 0.0M
2021-12-21 17.25 17.25 16.84 16.86 0.0M
2021-12-20 17.00 17.09 16.93 16.94 0.0M
2021-12-17 16.82 17.28 16.81 17.28 0.0M
2021-12-16 16.83 16.93 16.82 16.93 0.0M
2021-12-15 17.00 17.00 17.00 17.00 0.0M
2021-12-14 17.00 17.38 16.96 17.29 0.0M
2021-12-13 16.55 17.00 16.52 17.00 0.0M
2021-12-10 16.89 16.89 16.89 16.89 0.0M
2021-12-09 17.00 17.00 16.75 16.75 0.0M
2021-12-08 17.00 17.33 16.38 16.68 0.0M
2021-12-07 16.56 18.16 16.52 16.99 0.0M
2021-12-06 16.15 16.80 16.15 16.20 0.0M
2021-12-03 15.92 16.75 15.76 16.75 0.0M
2021-12-02 16.64 16.75 15.83 16.25 0.0M
2021-12-01 14.88 16.89 14.88 16.68 0.0M
2021-11-30 14.50 14.86 14.25 14.77 0.0M
2021-11-29 14.51 14.51 14.51 14.51 0.0M
2021-11-26 14.21 14.48 13.96 14.48 0.0M
2021-11-24 14.60 14.60 14.60 14.60 0.0M
2021-11-23 14.50 14.50 14.50 14.50 0.0M
2021-11-19 14.58 14.58 14.58 14.58 0.0M
2021-11-18 14.50 14.50 14.49 14.49 0.0M
2021-11-15 14.84 14.84 14.30 14.70 0.0M
2021-11-12 14.77 14.82 14.25 14.74 0.0M
2021-11-11 15.00 15.00 14.79 14.85 0.0M
2021-11-10 15.13 15.32 15.10 15.10 0.0M
2021-11-09 15.70 15.70 15.13 15.13 0.0M
2021-11-08 15.46 15.46 14.82 15.15 0.0M
2021-11-05 14.69 15.45 14.69 15.19 0.0M
2021-11-04 14.19 14.40 14.19 14.40 0.0M
2021-11-03 13.85 14.20 13.75 14.20 0.0M
2021-11-02 13.86 14.19 13.86 14.19 0.0M
2021-11-01 14.24 14.24 14.19 14.19 0.0M
2021-10-29 14.00 14.77 14.00 14.77 0.0M
2021-10-27 14.49 14.49 14.49 14.49 0.0M
2021-10-26 14.96 15.00 14.96 15.00 0.0M
2021-10-25 14.30 14.61 14.30 14.61 0.0M
2021-10-22 15.06 15.13 14.55 14.69 0.0M
2021-10-21 14.90 14.90 14.60 14.67 0.0M
2021-10-20 14.33 15.42 14.29 14.71 0.0M
2021-10-19 14.15 14.64 14.00 14.45 0.0M
2021-10-18 13.89 14.10 13.56 14.10 0.0M
2021-10-15 13.45 13.80 13.45 13.80 0.0M
2021-10-14 13.50 13.72 13.50 13.72 0.0M
2021-10-13 13.62 13.71 13.43 13.50 0.0M
2021-10-12 14.75 14.75 13.47 13.62 0.0M
2021-10-11 13.89 14.21 13.60 13.62 0.0M
2021-10-08 14.28 14.28 13.37 14.00 0.0M
2021-10-07 14.57 14.57 14.57 14.57 0.0M
2021-10-06 14.92 14.92 14.50 14.50 0.0M
2021-10-05 15.17 15.74 15.03 15.26 0.0M
2021-10-04 15.40 16.30 15.40 15.50 0.0M
2021-10-01 15.32 15.83 14.21 15.83 0.0M
2021-09-30 16.02 16.02 15.75 15.82 0.0M
2021-09-29 15.98 16.19 15.90 15.97 0.0M
2021-09-28 15.76 15.96 15.75 15.77 0.0M
2021-09-27 16.22 16.55 16.00 16.05 0.0M
2021-09-24 16.21 17.14 15.30 16.53 0.0M
2021-09-23 16.18 17.06 15.68 17.06 0.0M
2021-09-22 16.16 16.78 16.16 16.28 0.0M
2021-09-21 16.24 16.24 16.14 16.14 0.0M
2021-09-20 16.15 16.50 15.43 16.29 0.0M
2021-09-17 16.87 17.19 16.40 16.65 0.0M
2021-09-16 16.95 16.95 15.95 16.57 0.0M
2021-09-15 15.98 16.93 15.98 16.40 0.0M
2021-09-14 17.26 17.26 16.49 16.67 0.0M
2021-09-13 17.01 17.01 17.01 17.01 0.0M
2021-09-10 17.18 17.18 16.88 16.88 0.0M
2021-09-09 17.38 17.38 17.30 17.30 0.0M
2021-09-08 17.59 17.59 17.27 17.30 0.0M
2021-09-07 17.37 19.14 17.37 17.41 0.0M
2021-09-03 17.61 17.75 17.32 17.49 0.0M
2021-09-02 17.65 17.73 17.65 17.66 0.0M
2021-09-01 18.95 18.99 17.61 17.90 0.0M
2021-08-31 17.77 19.17 17.74 18.12 0.0M
2021-08-30 18.00 18.00 17.62 17.90 0.0M
2021-08-27 17.32 17.54 17.30 17.30 0.0M
2021-08-26 17.41 17.41 17.41 17.41 0.0M
2021-08-25 17.87 18.00 17.47 17.61 0.0M
2021-08-24 18.00 18.00 17.74 17.74 0.0M
2021-08-23 17.90 18.26 17.18 17.53 0.0M
2021-08-20 18.30 18.30 17.78 17.85 0.0M
2021-08-19 17.97 18.30 17.97 18.30 0.0M
2021-08-18 18.54 18.80 18.33 18.33 0.0M
2021-08-17 18.69 18.97 18.40 18.97 0.0M
2021-08-16 18.21 18.96 17.68 18.14 0.0M
2021-08-13 18.28 18.28 18.28 18.28 0.0M
2021-08-12 18.97 18.97 16.99 18.96 0.0M
2021-08-11 19.37 19.37 19.37 19.37 0.0M
2021-08-10 17.66 18.42 17.66 18.42 0.0M
2021-08-09 20.76 20.76 18.19 18.31 0.0M
2021-08-06 19.32 19.32 19.32 19.32 0.0M
2021-08-05 18.60 19.37 18.60 19.10 0.0M
2021-08-04 18.97 19.22 18.76 18.98 0.0M
2021-08-03 19.76 19.80 18.91 19.22 0.0M
2021-08-02 19.12 19.12 18.46 19.10 0.0M
2021-07-30 19.70 19.70 18.61 19.37 0.0M
2021-07-29 20.50 20.50 19.62 19.62 0.0M
2021-07-28 19.43 19.84 19.15 19.84 0.0M
2021-07-27 19.31 19.31 19.31 19.31 0.0M
2021-07-26 20.37 20.38 19.97 19.97 0.0M
2021-07-23 19.28 20.84 19.26 20.84 0.0M
2021-07-22 20.01 20.06 20.01 20.06 0.0M
2021-07-21 20.02 20.25 19.60 19.60 0.0M
2021-07-20 20.57 20.57 20.10 20.10 0.0M
2021-07-19 20.01 20.75 19.81 20.32 0.0M
2021-07-16 20.76 20.89 20.39 20.76 0.0M
2021-07-15 20.87 20.90 20.87 20.90 0.0M
2021-07-14 21.06 21.20 20.51 20.51 0.0M
2021-07-13 20.48 21.19 20.48 20.89 0.0M
2021-07-12 20.15 21.00 20.04 20.39 0.0M
2021-07-09 19.17 20.30 19.17 20.16 0.0M
2021-07-08 19.98 19.98 18.90 19.18 0.0M
2021-07-07 20.50 20.50 20.14 20.16 0.0M
2021-07-06 20.15 20.92 20.15 20.47 0.0M
2021-07-02 20.93 21.00 20.37 20.41 0.0M
2021-07-01 20.59 21.02 20.54 20.92 0.0M
2021-06-30 20.22 20.57 20.22 20.49 0.0M
2021-06-29 20.19 20.54 20.16 20.20 0.0M
2021-06-28 21.48 21.51 20.26 20.78 0.0M
2021-06-25 21.49 21.49 20.31 21.24 0.0M
2021-06-24 20.41 21.26 19.30 20.02 0.0M
2021-06-23 20.30 20.62 19.91 19.91 0.0M
2021-06-22 20.73 20.73 20.00 20.00 0.0M
2021-06-21 20.02 20.75 19.94 20.73 0.0M
2021-06-18 20.50 20.50 20.00 20.00 0.0M
2021-06-17 19.86 20.76 19.86 20.51 0.0M
2021-06-16 21.26 21.26 20.67 20.67 0.0M
2021-06-15 21.97 21.97 20.92 20.92 0.0M
2021-06-14 22.20 22.20 20.99 21.50 0.0M
2021-06-11 22.93 22.93 21.70 21.70 0.0M
2021-06-10 21.50 22.44 21.07 22.29 0.0M
2021-06-09 22.40 22.99 22.00 22.48 0.0M
2021-06-08 21.26 22.74 21.14 22.65 0.0M
2021-06-07 20.59 22.00 20.59 21.63 0.0M
2021-06-04 20.39 20.69 20.30 20.69 0.0M
2021-06-03 20.15 20.16 20.15 20.16 0.0M
2021-06-02 20.25 20.56 19.34 20.50 0.0M
2021-06-01 18.92 20.77 18.75 19.60 0.0M
2021-05-28 17.69 18.20 17.54 18.20 0.0M
2021-05-27 17.36 17.36 17.36 17.36 0.0M
2021-05-26 17.75 18.19 17.42 17.63 0.0M
2021-05-24 16.90 17.19 16.90 17.19 0.0M
2021-05-21 17.30 17.30 15.71 16.93 0.0M
2021-05-20 16.96 17.64 16.96 17.64 0.0M
2021-05-19 17.00 17.25 17.00 17.25 0.0M
2021-05-18 17.13 17.18 17.10 17.10 0.0M
2021-05-17 17.81 17.81 17.02 17.16 0.0M
2021-05-14 17.88 18.20 16.86 17.01 0.0M
2021-05-13 18.06 18.10 17.69 17.74 0.0M
2021-05-12 17.34 17.75 17.10 17.36 0.0M
2021-05-11 17.30 18.03 16.71 17.16 0.0M
2021-05-10 17.16 18.19 17.10 17.23 0.0M
2021-05-07 17.13 17.50 16.71 17.26 0.0M
2021-05-06 16.74 17.44 16.74 17.44 0.0M
2021-05-05 17.25 17.50 16.52 16.74 0.0M
2021-05-04 17.48 17.89 17.10 17.11 0.0M
2021-05-03 17.62 17.71 17.02 17.26 0.0M
2021-04-30 17.50 18.02 17.50 18.02 0.0M
2021-04-29 18.20 18.20 17.26 18.10 0.0M
2021-04-28 17.90 18.20 17.89 18.20 0.0M
2021-04-27 17.99 17.99 17.44 17.94 0.0M
2021-04-26 17.70 18.10 17.70 18.10 0.0M
2021-04-23 17.49 17.69 16.84 17.37 0.0M
2021-04-22 17.70 17.70 16.90 17.36 0.0M
2021-04-21 16.90 18.29 16.90 17.75 0.0M
2021-04-20 16.50 17.62 16.18 17.58 0.0M
2021-04-19 16.50 16.50 15.99 16.40 0.0M
2021-04-16 16.25 16.50 15.13 16.09 0.0M
2021-04-15 17.25 17.26 16.63 16.63 0.0M
2021-04-14 17.78 17.92 16.91 17.10 0.0M
2021-04-13 17.19 17.19 17.19 17.19 0.0M
2021-04-12 18.09 18.18 17.21 17.54 0.0M
2021-04-09 17.80 17.80 17.80 17.80 0.0M
2021-04-08 17.54 17.90 17.47 17.90 0.0M
2021-04-07 17.59 18.52 17.51 18.52 0.0M
2021-04-06 18.54 18.54 18.10 18.12 0.0M
2021-04-05 18.05 18.39 18.01 18.04 0.0M
2021-04-01 18.15 18.60 17.94 18.60 0.0M
2021-03-31 18.34 18.78 18.07 18.78 0.0M
2021-03-29 18.72 19.60 17.01 18.41 0.0M
2021-03-26 18.70 19.12 18.60 18.60 0.0M
2021-03-25 19.16 19.16 17.42 18.80 0.0M
2021-03-24 19.20 19.73 19.02 19.02 0.0M
2021-03-23 19.84 20.12 18.76 18.98 0.0M
2021-03-22 19.92 20.05 19.18 20.00 0.0M
2021-03-19 20.02 20.59 19.55 19.88 0.0M
2021-03-18 20.41 22.00 20.41 20.89 0.0M
2021-03-17 21.62 21.62 19.55 20.00 0.0M
2021-03-16 22.00 22.00 20.21 20.35 0.0M
2021-03-15 22.00 22.00 21.35 21.85 0.0M
2021-03-12 20.95 21.00 20.55 21.00 0.0M
2021-03-11 21.02 22.00 20.00 22.00 0.0M
2021-03-10 19.50 22.00 19.50 22.00 0.0M
2021-03-09 18.65 19.50 18.65 19.21 0.0M
2021-03-08 18.60 19.36 17.70 19.36 0.0M
2021-03-05 19.00 19.02 18.20 18.35 0.0M
2021-03-04 19.69 19.81 18.76 19.49 0.0M
2021-03-03 19.65 19.70 19.65 19.70 0.0M
2021-03-02 20.00 20.00 20.00 20.00 0.0M
2021-03-01 18.85 18.90 18.80 18.90 0.0M
2021-02-26 18.30 18.88 17.73 18.18 0.0M
2021-02-25 19.00 19.25 18.58 18.62 0.0M
2021-02-24 18.26 18.54 18.26 18.50 0.0M
2021-02-23 18.97 18.99 17.70 18.83 0.0M
2021-02-22 16.61 18.34 16.61 17.89 0.0M
2021-02-19 16.51 16.90 16.51 16.90 0.0M
2021-02-18 16.75 16.95 16.73 16.81 0.0M
2021-02-17 16.90 16.95 16.58 16.58 0.0M
2021-02-16 16.42 18.00 16.21 16.21 0.0M
2021-02-12 16.35 16.95 16.00 16.24 0.0M
2021-02-11 15.56 16.43 15.56 16.43 0.0M
2021-02-10 16.08 16.32 15.75 16.12 0.0M
2021-02-09 15.50 16.25 15.48 16.00 0.0M
2021-02-08 16.50 16.50 15.20 15.61 0.0M
2021-02-05 15.94 17.28 15.75 16.49 0.0M
2021-02-04 15.38 15.86 15.00 15.40 0.0M
2021-02-03 14.75 15.30 14.73 15.04 0.0M
2021-02-02 15.09 15.09 14.53 14.75 0.0M
2021-02-01 14.20 14.85 14.20 14.34 0.0M
2021-01-29 13.93 14.20 13.86 14.20 0.0M
2021-01-28 13.53 14.00 13.53 14.00 0.0M
2021-01-27 13.60 14.05 13.36 13.71 0.0M
2021-01-26 13.80 14.00 13.70 13.80 0.0M
2021-01-25 13.70 13.75 13.27 13.63 0.0M
2021-01-22 13.80 14.00 13.26 13.70 0.0M
2021-01-21 13.45 13.51 12.88 13.39 0.0M
2021-01-20 12.54 13.98 12.54 13.36 0.0M
2021-01-19 13.73 13.73 13.34 13.58 0.0M
2021-01-15 13.23 13.83 13.21 13.37 0.0M
2021-01-14 12.56 13.99 12.56 13.29 0.0M
2021-01-13 12.79 13.15 12.79 13.00 0.0M
2021-01-12 12.80 13.05 12.08 13.05 0.0M
2021-01-11 12.80 12.80 12.80 12.80 0.0M
2021-01-08 12.97 13.10 12.51 12.80 0.0M
2021-01-07 12.46 13.00 12.15 12.98 0.0M
2021-01-06 11.80 12.69 11.80 12.69 0.0M
2021-01-05 11.59 11.70 11.09 11.70 0.0M
2021-01-04 11.77 11.77 11.30 11.57 0.0M