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
2023-12-29 21.00 21.03 21.00 21.00 0.0M
2023-12-28 21.10 21.10 20.61 21.01 0.0M
2023-12-27 20.57 21.50 20.57 20.76 0.0M
2023-12-26 20.42 20.44 20.10 20.44 0.0M
2023-12-22 20.15 20.40 20.15 20.40 0.0M
2023-12-21 20.17 20.40 20.17 20.40 0.0M
2023-12-20 20.17 20.25 20.17 20.25 0.0M
2023-12-19 20.25 20.40 20.00 20.07 0.0M
2023-12-18 20.16 20.21 20.05 20.06 0.0M
2023-12-15 20.49 20.49 20.15 20.15 0.0M
2023-12-14 20.20 20.60 20.16 20.54 0.0M
2023-12-13 20.04 20.11 19.95 20.11 0.0M
2023-12-12 20.10 20.10 20.00 20.00 0.0M
2023-12-11 20.20 20.20 20.20 20.20 0.0M
2023-12-08 20.33 20.33 20.20 20.20 0.0M
2023-12-07 20.44 20.47 20.10 20.11 0.0M
2023-12-06 21.00 21.00 20.35 20.35 0.0M
2023-12-05 21.62 21.75 21.02 21.05 0.0M
2023-12-04 21.50 21.50 21.10 21.10 0.0M
2023-12-01 21.49 21.49 21.49 21.49 0.0M
2023-11-30 20.95 21.01 20.89 20.89 0.0M
2023-11-29 20.93 22.00 20.92 21.13 0.0M
2023-11-28 21.40 22.00 21.40 21.45 0.0M
2023-11-27 21.90 22.00 21.50 21.50 0.0M
2023-11-24 21.40 21.40 21.40 21.40 0.0M
2023-11-22 21.10 21.98 21.10 21.40 0.0M
2023-11-21 21.99 21.99 21.80 21.80 0.0M
2023-11-20 21.99 21.99 21.74 21.76 0.0M
2023-11-17 22.07 22.10 22.00 22.00 0.0M
2023-11-16 22.35 22.35 22.10 22.10 0.0M
2023-11-15 22.35 22.35 22.35 22.35 0.0M
2023-11-14 22.25 22.35 22.25 22.35 0.0M
2023-11-13 22.25 22.25 22.25 22.25 0.0M
2023-11-10 22.25 22.25 22.25 22.25 0.0M
2023-11-09 22.25 22.25 22.25 22.25 0.0M
2023-11-08 22.85 22.85 22.85 22.85 0.0M
2023-11-07 22.85 22.85 22.85 22.85 0.0M
2023-11-03 22.66 22.66 22.66 22.66 0.0M
2023-11-02 22.66 22.66 22.66 22.66 0.0M
2023-11-01 22.01 22.66 21.23 22.66 0.0M
2023-10-31 22.85 23.04 22.85 23.04 0.0M
2023-10-30 21.93 22.00 21.89 22.00 0.0M
2023-10-27 21.23 22.00 21.02 22.00 0.0M
2023-10-26 19.97 19.97 19.97 19.97 0.0M
2023-10-25 21.96 22.25 21.96 22.17 0.0M
2023-10-24 22.39 22.39 22.39 22.39 0.0M
2023-10-20 22.45 22.45 22.45 22.45 0.0M
2023-10-19 22.46 22.48 22.11 22.45 0.0M
2023-10-18 22.75 22.75 22.75 22.75 0.0M
2023-10-17 22.90 22.90 22.75 22.75 0.0M
2023-10-16 23.45 23.45 23.45 23.45 0.0M
2023-10-13 23.45 23.45 23.45 23.45 0.0M
2023-10-12 23.00 23.45 22.60 23.45 0.0M
2023-10-11 23.13 23.13 23.12 23.12 0.0M
2023-10-10 23.01 23.01 22.50 22.50 0.0M
2023-10-09 22.33 22.33 22.33 22.33 0.0M
2023-10-06 23.45 23.45 22.96 23.00 0.0M
2023-10-05 22.95 22.95 22.95 22.95 0.0M
2023-10-04 23.20 23.20 23.20 23.20 0.0M
2023-10-02 23.19 23.20 23.19 23.20 0.0M
2023-09-29 22.95 23.04 22.95 23.04 0.0M
2023-09-28 23.00 23.11 23.00 23.11 0.0M
2023-09-27 22.81 23.18 22.81 23.18 0.0M
2023-09-25 23.05 23.25 23.04 23.16 0.0M
2023-09-22 23.12 23.30 23.05 23.21 0.0M
2023-09-21 23.35 23.35 23.26 23.33 0.0M
2023-09-20 23.86 23.94 23.32 23.33 0.0M
2023-09-19 23.10 23.30 23.10 23.30 0.0M
2023-09-18 23.30 23.30 23.30 23.30 0.0M
2023-09-15 23.63 23.95 23.30 23.30 0.0M
2023-09-14 23.93 23.95 23.53 23.53 0.0M
2023-09-13 23.60 23.60 23.40 23.40 0.0M
2023-09-12 23.75 23.75 23.75 23.75 0.0M
2023-09-11 23.60 23.60 23.60 23.60 0.0M
2023-09-08 23.60 23.60 23.60 23.60 0.0M
2023-09-07 23.40 23.40 23.40 23.40 0.0M
2023-09-06 23.40 23.45 23.08 23.40 0.0M
2023-09-05 23.25 23.51 23.25 23.51 0.0M
2023-09-01 23.99 23.99 22.54 22.54 0.0M
2023-08-31 24.09 24.10 23.99 23.99 0.0M
2023-08-30 23.98 24.35 23.97 24.00 0.0M
2023-08-29 24.02 24.95 24.00 24.20 0.0M
2023-08-28 24.16 24.75 24.13 24.38 0.0M
2023-08-25 24.12 24.74 24.01 24.63 0.0M
2023-08-24 24.11 24.40 24.11 24.40 0.0M
2023-08-23 24.11 24.18 24.00 24.00 0.0M
2023-08-22 24.25 24.50 24.25 24.50 0.0M
2023-08-18 24.50 24.50 24.50 24.50 0.0M
2023-08-17 24.39 24.39 24.15 24.15 0.0M
2023-08-16 24.75 24.75 24.75 24.75 0.0M
2023-08-15 24.75 24.75 24.75 24.75 0.0M
2023-08-14 24.05 24.45 24.05 24.45 0.0M
2023-08-10 24.18 24.18 24.18 24.18 0.0M
2023-08-09 24.28 24.32 24.05 24.15 0.0M
2023-08-08 24.80 24.80 24.26 24.26 0.0M
2023-08-07 24.35 25.08 24.03 25.08 0.0M
2023-08-04 24.80 24.80 24.80 24.80 0.0M
2023-08-03 24.66 24.80 24.65 24.80 0.0M
2023-08-02 24.85 24.85 24.85 24.85 0.0M
2023-08-01 24.54 24.54 24.54 24.54 0.0M
2023-07-31 24.54 24.54 24.54 24.54 0.0M
2023-07-26 24.54 24.54 24.54 24.54 0.0M
2023-07-25 24.53 24.53 24.53 24.53 0.0M
2023-07-21 24.65 24.65 24.49 24.53 0.0M
2023-07-20 24.89 24.89 24.89 24.89 0.0M
2023-07-19 25.08 25.08 24.89 24.89 0.0M
2023-07-18 25.00 25.00 24.81 24.85 0.0M
2023-07-17 24.60 24.96 24.60 24.94 0.0M
2023-07-14 24.50 24.50 24.50 24.50 0.0M
2023-07-13 24.75 24.76 23.68 24.50 0.0M
2023-07-12 24.82 24.85 24.74 24.75 0.0M
2023-07-11 25.03 25.03 24.75 24.80 0.0M
2023-07-10 25.10 25.10 25.10 25.10 0.0M
2023-07-07 25.10 25.10 25.10 25.10 0.0M
2023-07-06 24.87 25.25 24.87 25.00 0.0M
2023-07-05 25.20 25.20 25.20 25.20 0.0M
2023-07-03 25.25 25.25 25.25 25.25 0.0M
2023-06-30 24.75 25.25 24.75 25.25 0.0M
2023-06-29 24.65 25.24 24.55 25.24 0.0M
2023-06-28 25.05 25.10 25.05 25.10 0.0M
2023-06-27 25.05 25.10 25.00 25.10 0.0M
2023-06-26 24.99 25.10 24.99 25.00 0.0M
2023-06-23 25.00 25.00 24.95 25.00 0.0M
2023-06-22 25.00 25.09 25.00 25.09 0.0M
2023-06-21 25.02 25.10 25.02 25.10 0.0M
2023-06-20 25.00 25.10 25.00 25.10 0.0M
2023-06-16 25.05 25.10 25.00 25.10 0.0M
2023-06-15 24.93 25.10 24.88 25.00 0.0M
2023-06-13 25.01 25.02 25.01 25.01 0.0M
2023-06-12 25.00 25.00 25.00 25.00 0.0M
2023-06-09 25.18 25.29 25.00 25.00 0.0M
2023-06-08 24.96 25.00 24.11 25.00 0.0M
2023-06-07 25.00 25.50 24.81 24.81 0.0M
2023-06-06 24.71 25.00 24.10 24.78 0.0M
2023-06-05 24.39 24.78 24.39 24.75 0.0M
2023-06-02 24.45 24.50 24.33 24.50 0.0M
2023-06-01 24.11 24.45 24.11 24.45 0.0M
2023-05-31 24.50 24.50 24.00 24.00 0.0M
2023-05-30 24.00 24.35 24.00 24.35 0.0M
2023-05-26 23.65 24.24 23.65 23.65 0.0M
2023-05-25 23.67 23.67 23.65 23.65 0.0M
2023-05-24 24.00 24.00 24.00 24.00 0.0M
2023-05-23 24.00 24.00 24.00 24.00 0.0M
2023-05-22 23.73 23.73 23.70 23.70 0.0M
2023-05-18 23.90 24.27 23.90 24.27 0.0M
2023-05-17 23.90 23.90 23.90 23.90 0.0M
2023-05-16 23.90 23.90 23.90 23.90 0.0M
2023-05-15 23.90 23.90 23.90 23.90 0.0M
2023-05-12 23.66 23.66 23.66 23.66 0.0M
2023-05-11 23.90 23.90 23.90 23.90 0.0M
2023-05-10 23.75 23.75 23.66 23.75 0.0M
2023-05-09 24.00 24.30 23.80 23.85 0.0M
2023-05-08 24.32 24.32 24.32 24.32 0.0M
2023-05-05 24.10 25.25 24.10 25.25 0.0M
2023-05-04 24.43 24.43 24.43 24.43 0.0M
2023-05-03 23.94 24.50 23.75 24.43 0.0M
2023-05-02 23.95 24.28 23.95 23.96 0.0M
2023-05-01 24.31 24.31 24.31 24.31 0.0M
2023-04-28 24.37 24.37 24.22 24.33 0.0M
2023-04-27 24.01 24.01 24.01 24.01 0.0M
2023-04-26 24.00 24.20 23.95 24.01 0.0M
2023-04-25 24.13 24.13 23.95 23.98 0.0M
2023-04-24 24.05 24.06 24.05 24.05 0.0M
2023-04-20 24.30 24.30 24.05 24.25 0.0M
2023-04-19 24.50 24.50 24.50 24.50 0.0M
2023-04-18 24.50 24.50 24.50 24.50 0.0M
2023-04-17 24.25 24.25 24.21 24.21 0.0M
2023-04-14 24.03 24.05 24.03 24.05 0.0M
2023-04-13 23.96 24.16 23.96 24.01 0.0M
2023-04-12 24.12 24.12 24.12 24.12 0.0M
2023-04-11 24.12 24.12 24.12 24.12 0.0M
2023-04-10 24.35 24.35 24.32 24.35 0.0M
2023-04-06 24.27 24.55 24.23 24.52 0.0M
2023-04-05 24.39 24.39 24.27 24.27 0.0M
2023-04-04 24.14 24.14 24.05 24.14 0.0M
2023-04-03 23.90 23.99 23.90 23.99 0.0M
2023-03-31 24.28 24.30 24.27 24.30 0.0M
2023-03-30 23.89 23.89 23.89 23.89 0.0M
2023-03-28 23.46 24.01 23.46 24.01 0.0M
2023-03-27 24.04 24.06 24.03 24.05 0.0M
2023-03-24 23.71 24.50 23.40 24.34 0.0M
2023-03-23 24.28 24.55 24.00 24.03 0.0M
2023-03-22 24.55 24.55 24.10 24.10 0.0M
2023-03-21 24.55 24.55 24.03 24.03 0.0M
2023-03-20 24.00 24.05 23.87 24.04 0.0M
2023-03-17 24.10 24.21 23.78 23.78 0.0M
2023-03-16 24.14 24.54 24.04 24.23 0.0M
2023-03-15 25.25 25.25 24.56 24.63 0.0M
2023-03-14 24.80 24.80 24.51 24.51 0.0M
2023-03-13 24.55 24.55 24.55 24.55 0.0M
2023-03-10 24.85 24.85 24.85 24.85 0.0M
2023-03-09 24.91 24.91 24.91 24.91 0.0M
2023-03-08 24.86 24.86 24.86 24.86 0.0M
2023-03-07 24.85 25.00 24.77 24.93 0.0M
2023-03-06 24.85 24.97 24.85 24.97 0.0M
2023-03-03 24.95 25.00 24.95 24.99 0.0M
2023-03-02 24.88 25.16 24.83 24.83 0.0M
2023-02-28 24.72 25.35 24.70 24.92 0.0M
2023-02-27 25.00 25.09 24.97 25.05 0.0M
2023-02-24 25.00 25.09 25.00 25.05 0.0M
2023-02-23 25.08 25.09 24.67 25.00 0.0M
2023-02-22 25.04 25.04 24.99 25.00 0.0M
2023-02-21 25.47 25.47 25.44 25.47 0.0M
2023-02-17 25.49 25.50 25.45 25.50 0.0M
2023-02-16 25.00 25.00 24.83 25.00 0.0M
2023-02-15 25.04 25.20 24.67 24.67 0.0M
2023-02-13 25.25 25.25 25.25 25.25 0.0M
2023-02-10 25.25 25.25 25.25 25.25 0.0M
2023-02-07 25.22 25.33 25.22 25.25 0.0M
2023-02-03 25.24 25.24 25.00 25.19 0.0M
2023-02-02 25.12 25.12 24.65 24.65 0.0M
2023-02-01 25.05 25.05 25.05 25.05 0.0M
2023-01-31 25.43 25.43 25.43 25.43 0.0M
2023-01-30 25.43 25.43 25.43 25.43 0.0M
2023-01-27 25.00 25.30 24.88 25.30 0.0M
2023-01-26 25.10 25.10 25.10 25.10 0.0M
2023-01-25 25.45 25.45 24.30 25.45 0.0M
2023-01-24 23.14 26.40 23.00 25.28 0.0M
2023-01-23 21.57 21.57 21.57 21.57 0.0M
2023-01-20 21.62 21.62 21.57 21.57 0.0M
2023-01-19 21.44 21.70 20.91 21.36 0.1M
2023-01-18 21.56 21.70 19.76 21.45 0.1M
2023-01-17 21.44 21.56 21.43 21.56 0.0M
2023-01-13 21.56 21.56 21.56 21.56 0.0M
2023-01-12 21.52 21.53 21.52 21.53 0.0M
2023-01-11 21.40 22.43 21.25 21.25 0.0M
2023-01-10 21.50 21.50 21.50 21.50 0.0M
2023-01-09 21.50 21.64 21.20 21.64 0.0M
2023-01-06 21.23 21.23 20.08 21.00 0.0M
2023-01-05 21.10 21.10 21.10 21.10 0.0M
2023-01-04 20.98 21.10 20.98 21.10 0.0M
2023-01-03 21.10 21.10 20.51 20.51 0.0M