Sotherly Hotels

SOHON
🏛️ usa →
12.41
Last Update: 2025-09-26
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
2022-12-30 20.56 20.56 20.56 20.56 0.0M
2022-12-29 20.63 21.03 20.56 20.56 0.0M
2022-12-27 20.57 21.03 20.55 21.00 0.0M
2022-12-23 20.55 20.55 20.55 20.55 0.0M
2022-12-22 21.25 21.50 20.55 20.55 0.0M
2022-12-21 21.23 21.24 21.23 21.24 0.0M
2022-12-20 21.45 21.45 20.53 20.53 0.0M
2022-12-19 20.83 21.00 19.66 21.00 0.0M
2022-12-15 20.73 20.73 20.73 20.73 0.0M
2022-12-13 22.00 22.01 21.31 21.31 0.0M
2022-12-12 21.98 21.98 21.98 21.98 0.0M
2022-12-07 22.21 22.33 20.11 21.98 0.0M
2022-12-06 21.90 22.05 21.61 22.05 0.0M
2022-12-05 21.96 22.25 21.67 22.09 0.0M
2022-12-02 21.20 21.20 21.20 21.20 0.0M
2022-12-01 22.70 22.70 22.70 22.70 0.0M
2022-11-30 22.70 22.70 22.70 22.70 0.0M
2022-11-28 22.76 22.76 22.41 22.70 0.0M
2022-11-25 22.17 22.17 22.17 22.17 0.0M
2022-11-23 22.50 22.50 22.17 22.17 0.0M
2022-11-22 23.00 23.30 22.60 22.78 0.0M
2022-11-21 22.61 22.90 20.60 22.50 0.0M
2022-11-18 22.36 22.62 22.35 22.62 0.0M
2022-11-17 22.50 23.98 20.61 22.84 0.0M
2022-11-16 22.27 22.50 22.00 22.50 0.0M
2022-11-15 21.70 21.75 21.19 21.60 0.0M
2022-11-14 21.50 21.65 21.50 21.65 0.0M
2022-11-11 21.70 21.97 20.35 21.50 0.0M
2022-11-10 21.87 22.15 21.70 21.70 0.0M
2022-11-09 22.01 22.01 21.37 21.40 0.0M
2022-11-08 21.92 22.10 21.57 21.67 0.0M
2022-11-07 21.62 21.73 21.50 21.62 0.0M
2022-11-04 21.17 21.75 21.17 21.53 0.0M
2022-11-03 21.44 21.44 21.18 21.18 0.0M
2022-11-02 21.33 21.33 21.33 21.33 0.0M
2022-11-01 21.45 21.45 21.40 21.40 0.0M
2022-10-31 21.50 21.55 21.50 21.50 0.0M
2022-10-28 21.34 21.59 21.25 21.50 0.0M
2022-10-27 20.98 20.98 20.98 20.98 0.0M
2022-10-26 21.70 21.98 21.11 21.12 0.0M
2022-10-25 20.70 20.70 20.66 20.66 0.0M
2022-10-24 21.59 21.59 21.40 21.40 0.0M
2022-10-21 19.73 21.35 19.62 21.35 0.0M
2022-10-20 19.81 20.35 19.55 20.30 0.0M
2022-10-19 20.45 20.74 20.45 20.74 0.0M
2022-10-18 20.05 20.49 20.05 20.49 0.0M
2022-10-17 20.04 20.04 20.04 20.04 0.0M
2022-10-14 20.25 20.25 20.00 20.22 0.0M
2022-10-13 19.63 20.00 19.51 20.00 0.0M
2022-10-12 19.65 19.75 19.65 19.65 0.0M
2022-10-11 20.23 20.23 19.85 19.85 0.0M
2022-10-10 20.60 20.60 20.36 20.36 0.0M
2022-10-07 21.00 21.00 20.70 20.70 0.0M
2022-10-06 21.96 22.00 21.15 21.15 0.0M
2022-10-05 20.75 20.85 20.75 20.85 0.0M
2022-10-04 20.80 21.00 20.75 21.00 0.0M
2022-10-03 20.30 20.49 20.24 20.49 0.0M
2022-09-30 20.63 20.63 20.00 20.05 0.0M
2022-09-29 21.17 21.20 20.47 20.47 0.0M
2022-09-28 21.27 21.27 21.27 21.27 0.0M
2022-09-27 21.00 21.70 21.00 21.27 0.0M
2022-09-26 21.00 21.00 20.71 20.77 0.0M
2022-09-23 21.67 22.27 21.02 22.27 0.0M
2022-09-22 22.43 22.43 21.53 22.34 0.0M
2022-09-21 22.52 22.88 22.30 22.88 0.0M
2022-09-20 22.62 22.62 22.62 22.62 0.0M
2022-09-19 22.09 22.67 22.09 22.67 0.0M
2022-09-16 22.19 22.75 22.08 22.75 0.0M
2022-09-15 22.85 22.88 21.65 22.88 0.0M
2022-09-14 22.91 22.91 22.90 22.90 0.0M
2022-09-13 23.02 23.02 23.02 23.02 0.0M
2022-09-12 23.30 23.30 22.82 23.03 0.0M
2022-09-09 22.82 23.40 22.82 23.13 0.0M
2022-09-08 22.80 23.18 22.80 22.93 0.0M
2022-09-07 22.75 22.90 22.75 22.76 0.0M
2022-09-06 22.88 23.54 22.76 23.25 0.0M
2022-09-02 22.75 23.48 22.47 23.25 0.0M
2022-09-01 22.75 22.75 22.50 22.62 0.0M
2022-08-31 21.88 22.50 21.88 22.50 0.0M
2022-08-30 23.50 23.50 22.85 23.00 0.0M
2022-08-29 23.14 23.14 23.14 23.14 0.0M
2022-08-26 23.38 23.38 22.90 22.90 0.0M
2022-08-25 22.75 23.03 22.75 23.03 0.0M
2022-08-24 23.02 23.13 22.36 22.70 0.0M
2022-08-23 23.08 23.20 23.08 23.20 0.0M
2022-08-22 22.75 23.40 22.75 23.40 0.0M
2022-08-19 23.30 23.30 23.25 23.25 0.0M
2022-08-18 22.39 23.46 22.39 23.46 0.0M
2022-08-17 22.40 23.47 22.40 23.23 0.0M
2022-08-16 21.44 21.93 21.41 21.93 0.0M
2022-08-15 21.60 21.60 21.26 21.47 0.0M
2022-08-12 21.49 22.05 21.49 22.05 0.0M
2022-08-11 20.80 21.00 20.80 21.00 0.0M
2022-08-10 20.96 20.99 20.55 20.94 0.0M
2022-08-09 20.79 20.85 20.70 20.70 0.0M
2022-08-08 20.45 20.45 20.45 20.45 0.0M
2022-08-05 20.40 20.47 20.40 20.45 0.0M
2022-08-04 20.89 20.89 20.89 20.89 0.0M
2022-08-03 20.74 20.74 20.50 20.50 0.0M
2022-08-02 20.85 20.85 20.85 20.85 0.0M
2022-08-01 20.85 20.85 20.85 20.85 0.0M
2022-07-29 20.70 20.75 20.69 20.75 0.0M
2022-07-28 20.25 20.77 20.25 20.77 0.0M
2022-07-27 20.25 20.85 20.25 20.85 0.0M
2022-07-26 20.13 20.45 20.13 20.25 0.0M
2022-07-25 20.03 20.23 19.58 20.23 0.0M
2022-07-22 20.03 20.03 20.03 20.03 0.0M
2022-07-21 20.03 20.03 20.03 20.03 0.0M
2022-07-20 20.13 20.45 19.95 20.03 0.0M
2022-07-19 20.00 20.45 20.00 20.45 0.0M
2022-07-15 20.29 20.30 19.55 19.98 0.0M
2022-07-14 20.01 20.01 20.01 20.01 0.0M
2022-07-13 19.81 20.49 19.81 20.35 0.0M
2022-07-12 19.96 19.96 19.96 19.96 0.0M
2022-07-11 19.59 19.99 19.40 19.40 0.0M
2022-07-08 19.56 20.50 19.56 20.49 0.0M
2022-07-07 19.00 19.50 19.00 19.30 0.0M
2022-07-06 19.00 19.45 18.88 18.91 0.0M
2022-07-05 17.75 17.75 17.75 17.75 0.0M
2022-07-01 18.03 18.03 17.75 17.75 0.0M
2022-06-30 17.50 17.84 17.50 17.75 0.0M
2022-06-29 17.53 17.53 17.53 17.53 0.0M
2022-06-28 17.51 17.70 17.51 17.53 0.0M
2022-06-27 17.52 17.54 17.35 17.35 0.0M
2022-06-24 17.00 17.64 17.00 17.53 0.0M
2022-06-23 17.53 17.79 16.24 16.57 0.0M
2022-06-22 16.90 17.61 16.90 17.30 0.0M
2022-06-21 16.63 17.00 16.63 16.85 0.0M
2022-06-17 17.04 17.04 17.04 17.04 0.0M
2022-06-16 17.74 17.94 17.00 17.04 0.0M
2022-06-15 18.05 18.09 18.05 18.09 0.0M
2022-06-14 17.06 18.18 17.06 17.75 0.0M
2022-06-13 17.50 17.51 17.50 17.50 0.0M
2022-06-10 17.50 17.50 17.50 17.50 0.0M
2022-06-09 16.67 16.67 16.67 16.67 0.0M
2022-06-08 18.50 18.50 17.21 17.89 0.0M
2022-06-07 17.52 17.99 17.52 17.99 0.0M
2022-06-06 17.84 17.84 17.84 17.84 0.0M
2022-06-03 18.08 18.40 18.08 18.40 0.0M
2022-06-02 18.75 18.79 17.50 18.60 0.0M
2022-06-01 19.20 19.20 18.75 18.75 0.0M
2022-05-31 18.85 19.65 18.83 19.65 0.0M
2022-05-27 18.76 20.05 18.76 18.90 0.0M
2022-05-26 19.59 19.59 19.59 19.59 0.0M
2022-05-25 19.00 19.00 19.00 19.00 0.0M
2022-05-24 19.45 19.49 19.45 19.49 0.0M
2022-05-23 19.40 19.90 19.40 19.40 0.0M
2022-05-20 19.50 20.47 19.50 19.93 0.0M
2022-05-19 19.62 20.47 19.50 19.50 0.0M
2022-05-18 19.50 19.52 19.50 19.50 0.0M
2022-05-17 19.62 20.01 19.62 20.01 0.0M
2022-05-16 19.69 20.96 19.50 19.51 0.0M
2022-05-13 19.53 20.12 19.53 19.60 0.0M
2022-05-12 19.60 20.71 19.50 20.71 0.0M
2022-05-11 19.50 19.50 19.50 19.50 0.0M
2022-05-10 19.54 19.54 19.50 19.50 0.0M
2022-05-09 19.50 19.50 19.50 19.50 0.0M
2022-05-06 19.50 19.50 19.50 19.50 0.0M
2022-05-05 19.69 19.69 19.69 19.69 0.0M
2022-05-04 20.82 20.82 19.50 19.50 0.0M
2022-05-03 21.19 21.19 21.19 21.19 0.0M
2022-05-02 19.50 20.00 19.50 19.53 0.0M
2022-04-29 19.50 19.50 19.50 19.50 0.0M
2022-04-28 19.58 21.40 19.58 21.40 0.0M
2022-04-27 20.69 20.69 19.50 19.50 0.0M
2022-04-26 19.51 19.51 19.51 19.51 0.0M
2022-04-25 19.50 19.50 19.50 19.50 0.0M
2022-04-22 19.50 19.50 19.50 19.50 0.0M
2022-04-21 19.55 19.70 19.50 19.50 0.0M
2022-04-20 19.26 19.48 19.25 19.48 0.0M
2022-04-19 19.25 19.40 19.25 19.40 0.0M
2022-04-18 19.28 19.28 19.28 19.28 0.0M
2022-04-14 19.37 19.37 19.37 19.37 0.0M
2022-04-13 19.00 19.31 19.00 19.31 0.0M
2022-04-12 19.45 19.45 19.01 19.30 0.0M
2022-04-11 18.63 19.11 18.63 18.92 0.0M
2022-04-08 19.27 19.27 19.27 19.27 0.0M
2022-04-07 19.45 19.45 19.45 19.45 0.0M
2022-04-05 19.36 19.40 19.36 19.40 0.0M
2022-04-04 19.20 19.20 19.00 19.00 0.0M
2022-04-01 18.88 19.01 18.88 19.01 0.0M
2022-03-31 19.14 19.14 19.14 19.14 0.0M
2022-03-30 19.00 19.35 19.00 19.35 0.0M
2022-03-29 19.00 19.00 19.00 19.00 0.0M
2022-03-28 18.88 18.88 18.88 18.88 0.0M
2022-03-25 19.35 19.35 18.68 18.68 0.0M
2022-03-24 18.63 18.63 18.63 18.63 0.0M
2022-03-18 19.00 19.00 19.00 19.00 0.0M
2022-03-17 18.97 19.20 18.97 19.00 0.0M
2022-03-16 19.00 19.00 19.00 19.00 0.0M
2022-03-15 19.00 19.20 19.00 19.20 0.0M
2022-03-14 19.09 19.09 19.00 19.00 0.0M
2022-03-11 19.00 19.08 19.00 19.00 0.0M
2022-03-10 19.15 19.15 19.00 19.00 0.0M
2022-03-09 18.65 19.20 18.65 19.20 0.0M
2022-03-08 19.00 19.06 18.55 18.68 0.0M
2022-03-07 19.00 19.00 19.00 19.00 0.0M
2022-03-04 19.00 19.20 19.00 19.13 0.0M
2022-03-03 18.75 19.20 17.51 19.20 0.0M
2022-03-02 19.01 19.18 19.00 19.18 0.0M
2022-03-01 19.00 19.07 19.00 19.00 0.0M
2022-02-28 19.89 19.89 19.89 19.89 0.0M
2022-02-25 19.25 19.25 19.24 19.24 0.0M
2022-02-24 18.94 19.89 18.94 19.05 0.0M
2022-02-23 19.10 19.10 19.10 19.10 0.0M
2022-02-22 19.01 19.01 19.01 19.01 0.0M
2022-02-18 19.10 19.10 19.10 19.10 0.0M
2022-02-17 19.26 19.27 19.26 19.26 0.0M
2022-02-16 18.56 19.40 18.56 18.66 0.0M
2022-02-15 19.81 19.81 19.81 19.81 0.0M
2022-02-14 19.25 19.25 18.55 18.78 0.0M
2022-02-11 18.82 18.82 18.65 18.65 0.0M
2022-02-10 18.75 18.75 18.60 18.60 0.0M
2022-02-09 18.85 18.85 18.85 18.85 0.0M
2022-02-08 19.27 19.27 19.27 19.27 0.0M
2022-02-07 19.00 19.00 19.00 19.00 0.0M
2022-02-04 18.99 18.99 18.85 18.85 0.0M
2022-02-03 18.80 19.25 18.76 19.25 0.0M
2022-02-02 18.57 19.20 18.57 19.20 0.0M
2022-02-01 18.80 18.80 18.80 18.80 0.0M
2022-01-31 18.74 18.74 18.74 18.74 0.0M
2022-01-28 18.55 19.49 18.55 19.49 0.0M
2022-01-27 19.65 19.95 18.74 18.91 0.0M
2022-01-26 19.98 19.99 19.27 19.60 0.0M
2022-01-25 18.54 20.51 18.50 19.89 0.0M
2022-01-24 17.73 17.89 17.65 17.89 0.0M
2022-01-21 18.22 18.22 17.73 17.73 0.0M
2022-01-20 17.39 17.96 17.39 17.65 0.0M
2022-01-19 17.37 18.25 17.30 17.46 0.0M
2022-01-18 17.40 17.40 17.30 17.34 0.0M
2022-01-14 17.47 17.65 17.30 17.33 0.0M
2022-01-13 17.25 17.83 17.25 17.66 0.0M
2022-01-12 17.20 17.50 17.08 17.25 0.0M
2022-01-11 17.64 17.65 17.28 17.50 0.0M
2022-01-10 16.96 17.52 16.80 17.29 0.0M
2022-01-07 17.00 17.45 16.99 17.32 0.0M
2022-01-06 17.75 17.91 17.16 17.35 0.0M
2022-01-05 18.03 18.08 17.01 18.08 0.0M
2022-01-04 17.04 17.57 16.98 17.26 0.0M
2022-01-03 17.41 18.13 16.85 17.18 0.0M