Sotherly Hotels Inc Series B Pref

SOHOB
🏛️ 美国 →
11.32
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 16.26 16.38 16.20 16.38 0.0M
2021-12-30 16.22 16.39 16.11 16.39 0.0M
2021-12-29 16.29 16.38 16.15 16.38 0.0M
2021-12-28 16.31 16.40 16.06 16.15 0.0M
2021-12-27 16.42 16.57 16.11 16.40 0.0M
2021-12-23 16.19 16.20 16.19 16.20 0.0M
2021-12-22 15.04 16.17 15.04 16.12 0.0M
2021-12-21 15.95 16.25 15.61 15.61 0.0M
2021-12-20 16.69 16.69 15.85 16.00 0.0M
2021-12-17 16.50 16.71 16.50 16.70 0.0M
2021-12-16 16.50 16.55 16.50 16.55 0.0M
2021-12-15 16.50 16.58 16.50 16.58 0.0M
2021-12-14 16.50 16.71 16.50 16.65 0.0M
2021-12-13 16.00 16.20 16.00 16.00 0.0M
2021-12-10 16.95 17.10 16.40 16.40 0.0M
2021-12-09 16.90 16.90 16.90 16.90 0.0M
2021-12-08 16.24 16.75 16.00 16.46 0.0M
2021-12-07 16.20 17.05 16.20 16.49 0.0M
2021-12-06 16.31 16.50 15.95 16.00 0.0M
2021-12-03 15.92 16.30 15.40 16.30 0.0M
2021-12-02 15.26 16.35 15.26 15.95 0.0M
2021-12-01 14.79 16.41 14.79 15.25 0.0M
2021-11-30 13.66 14.69 13.66 14.45 0.0M
2021-11-29 14.00 14.00 13.68 13.68 0.0M
2021-11-26 14.00 14.27 13.85 14.03 0.0M
2021-11-24 14.10 14.10 14.06 14.10 0.0M
2021-11-23 14.22 14.22 14.22 14.22 0.0M
2021-11-22 14.44 14.44 14.43 14.44 0.0M
2021-11-19 14.28 14.47 14.28 14.44 0.0M
2021-11-18 14.26 14.26 14.26 14.26 0.0M
2021-11-17 14.07 14.45 14.07 14.26 0.0M
2021-11-16 14.60 14.60 14.30 14.55 0.0M
2021-11-15 14.92 14.92 14.30 14.60 0.0M
2021-11-12 14.50 14.68 14.30 14.62 0.0M
2021-11-11 14.84 14.85 14.51 14.70 0.0M
2021-11-10 15.00 15.00 14.51 14.65 0.0M
2021-11-09 14.84 15.10 14.70 15.00 0.0M
2021-11-08 14.65 15.11 14.65 15.00 0.0M
2021-11-05 13.85 14.54 13.85 14.54 0.0M
2021-11-04 14.16 14.48 14.00 14.48 0.0M
2021-11-03 14.05 14.34 13.66 14.34 0.0M
2021-11-02 13.65 14.22 13.39 14.22 0.0M
2021-11-01 14.06 14.20 13.80 14.10 0.0M
2021-10-29 14.15 14.46 14.01 14.46 0.0M
2021-10-27 14.42 14.57 14.14 14.57 0.0M
2021-10-26 14.28 14.58 14.06 14.54 0.0M
2021-10-25 13.86 14.48 13.84 14.47 0.0M
2021-10-22 14.31 14.40 14.04 14.30 0.0M
2021-10-21 14.49 14.60 14.40 14.49 0.0M
2021-10-20 14.46 14.98 14.46 14.70 0.0M
2021-10-19 13.72 14.25 13.70 14.25 0.0M
2021-10-18 13.75 14.00 13.69 14.00 0.0M
2021-10-15 13.39 13.73 13.39 13.60 0.0M
2021-10-14 13.65 13.75 13.50 13.51 0.0M
2021-10-13 13.75 13.95 13.50 13.50 0.0M
2021-10-12 14.21 14.21 13.53 13.60 0.0M
2021-10-11 13.99 14.06 13.31 13.31 0.0M
2021-10-08 14.03 14.31 14.01 14.01 0.0M
2021-10-07 14.13 14.80 14.13 14.24 0.0M
2021-10-06 14.43 14.75 14.00 14.00 0.0M
2021-10-05 15.10 15.30 14.50 14.70 0.0M
2021-10-04 13.90 15.42 13.90 15.42 0.0M
2021-10-01 13.72 15.74 13.72 15.06 0.0M
2021-09-30 15.63 15.88 15.59 15.68 0.0M
2021-09-29 15.91 15.92 15.65 15.91 0.0M
2021-09-28 15.82 15.96 15.52 15.96 0.0M
2021-09-27 16.35 16.35 15.81 15.96 0.0M
2021-09-24 16.15 16.17 15.92 15.95 0.0M
2021-09-23 16.18 16.18 15.82 16.12 0.0M
2021-09-22 16.04 16.32 16.03 16.30 0.0M
2021-09-21 16.35 16.35 16.15 16.30 0.0M
2021-09-20 16.02 16.20 15.72 16.19 0.0M
2021-09-17 16.25 16.25 16.03 16.12 0.0M
2021-09-16 16.17 16.31 16.12 16.25 0.0M
2021-09-15 16.38 16.45 16.19 16.25 0.0M
2021-09-14 16.27 16.27 16.27 16.27 0.0M
2021-09-13 16.26 16.47 16.22 16.47 0.0M
2021-09-10 16.93 16.93 16.35 16.35 0.0M
2021-09-09 16.77 16.77 16.77 16.77 0.0M
2021-09-08 16.77 17.04 16.50 17.04 0.0M
2021-09-07 16.95 16.95 16.62 16.62 0.0M
2021-09-03 16.65 17.02 16.59 17.00 0.0M
2021-09-02 16.66 17.44 16.66 17.00 0.0M
2021-09-01 17.19 17.21 17.00 17.00 0.0M
2021-08-31 16.97 17.22 16.68 17.16 0.0M
2021-08-30 16.86 16.86 16.65 16.65 0.0M
2021-08-27 17.08 17.08 16.60 16.65 0.0M
2021-08-26 17.11 17.21 17.10 17.12 0.0M
2021-08-25 17.31 17.34 17.00 17.10 0.0M
2021-08-24 17.53 17.55 17.31 17.31 0.0M
2021-08-23 18.07 18.07 17.36 17.40 0.0M
2021-08-20 17.51 17.64 17.23 17.25 0.0M
2021-08-19 17.94 17.94 17.70 17.75 0.0M
2021-08-18 17.99 18.60 17.99 18.03 0.0M
2021-08-17 17.72 17.83 17.45 17.83 0.0M
2021-08-16 18.20 18.20 17.51 17.75 0.0M
2021-08-13 18.14 18.39 18.14 18.39 0.0M
2021-08-12 17.67 17.85 17.66 17.85 0.0M
2021-08-11 17.50 17.51 17.27 17.28 0.0M
2021-08-10 18.01 18.01 17.54 17.89 0.0M
2021-08-09 18.17 18.59 17.93 18.23 0.0M
2021-08-06 18.49 18.49 18.44 18.44 0.0M
2021-08-05 18.59 18.59 18.59 18.59 0.0M
2021-08-04 18.61 18.61 18.04 18.59 0.0M
2021-08-03 18.90 19.01 18.71 18.77 0.0M
2021-08-02 19.02 19.02 18.63 19.00 0.0M
2021-07-30 19.20 19.25 18.84 19.25 0.0M
2021-07-29 19.05 19.91 18.80 19.27 0.0M
2021-07-28 19.20 19.27 19.19 19.20 0.0M
2021-07-27 18.81 19.20 18.81 19.20 0.0M
2021-07-26 19.42 19.85 18.85 19.08 0.0M
2021-07-23 19.61 19.79 19.61 19.77 0.0M
2021-07-22 19.09 19.71 19.09 19.69 0.0M
2021-07-21 18.65 19.66 18.65 19.10 0.0M
2021-07-20 19.62 19.97 19.31 19.31 0.0M
2021-07-19 19.72 19.79 19.44 19.45 0.0M
2021-07-16 20.25 20.28 19.94 20.09 0.0M
2021-07-15 20.20 20.27 20.20 20.25 0.0M
2021-07-14 20.24 20.35 20.20 20.24 0.0M
2021-07-13 19.77 20.19 19.70 20.19 0.0M
2021-07-12 19.64 20.03 19.60 19.77 0.0M
2021-07-09 19.41 19.80 19.41 19.80 0.0M
2021-07-08 18.63 18.80 18.43 18.75 0.0M
2021-07-07 19.00 19.30 19.00 19.12 0.0M
2021-07-06 19.58 19.59 19.25 19.30 0.0M
2021-07-02 20.23 20.23 19.88 19.88 0.0M
2021-07-01 19.88 20.33 19.88 20.33 0.0M
2021-06-30 19.50 20.11 19.50 20.03 0.0M
2021-06-29 19.92 19.92 19.51 19.57 0.0M
2021-06-28 20.43 20.45 19.92 19.99 0.0M
2021-06-25 19.94 20.17 19.79 20.05 0.0M
2021-06-24 20.00 20.00 19.50 19.94 0.0M
2021-06-23 19.70 20.01 19.70 20.01 0.0M
2021-06-22 20.10 20.11 19.28 19.70 0.0M
2021-06-21 19.98 20.03 19.85 20.03 0.0M
2021-06-18 19.94 19.94 18.77 19.70 0.0M
2021-06-17 20.87 21.01 20.86 20.86 0.0M
2021-06-16 21.00 21.05 20.50 21.05 0.0M
2021-06-15 21.18 21.18 21.18 21.18 0.0M
2021-06-14 21.65 21.65 20.69 21.47 0.0M
2021-06-11 21.49 21.49 21.48 21.48 0.0M
2021-06-10 21.24 21.75 21.24 21.56 0.0M
2021-06-09 21.01 21.50 21.01 21.46 0.0M
2021-06-08 20.75 21.45 20.60 21.45 0.0M
2021-06-07 20.25 20.80 19.23 20.75 0.0M
2021-06-04 20.25 20.45 19.91 20.37 0.0M
2021-06-03 19.66 20.42 19.00 20.42 0.0M
2021-06-02 19.61 20.23 18.72 20.03 0.0M
2021-06-01 19.00 19.84 19.00 19.60 0.0M
2021-05-28 17.76 19.00 17.75 19.00 0.0M
2021-05-27 17.25 18.27 17.25 17.75 0.0M
2021-05-26 17.01 18.50 16.94 18.08 0.0M
2021-05-25 17.10 17.38 17.10 17.38 0.0M
2021-05-24 17.02 17.11 17.01 17.11 0.0M
2021-05-21 17.05 17.11 17.05 17.11 0.0M
2021-05-20 17.22 17.77 16.97 16.97 0.0M
2021-05-19 17.15 17.30 17.15 17.20 0.0M
2021-05-18 17.15 17.17 17.15 17.15 0.0M
2021-05-17 17.15 17.37 17.15 17.15 0.0M
2021-05-14 17.65 17.65 16.86 17.06 0.0M
2021-05-13 16.81 17.61 16.78 17.60 0.0M
2021-05-12 16.75 17.36 16.75 17.22 0.0M
2021-05-11 17.25 17.49 16.95 16.95 0.0M
2021-05-10 17.47 17.50 17.44 17.50 0.0M
2021-05-07 17.00 17.61 16.83 17.35 0.0M
2021-05-06 16.29 16.75 16.29 16.75 0.0M
2021-05-05 17.10 17.14 16.71 16.71 0.0M
2021-05-04 17.60 17.67 17.12 17.12 0.0M
2021-05-03 17.02 17.78 17.02 17.75 0.0M
2021-04-30 17.73 17.94 17.50 17.87 0.0M
2021-04-29 18.00 18.45 17.95 18.21 0.0M
2021-04-28 16.85 18.45 16.85 17.98 0.0M
2021-04-27 17.29 17.29 16.66 16.99 0.0M
2021-04-26 17.45 17.45 17.42 17.45 0.0M
2021-04-23 17.00 17.10 16.81 17.06 0.0M
2021-04-22 17.29 17.30 16.64 16.64 0.0M
2021-04-21 16.79 16.88 16.17 16.80 0.0M
2021-04-20 16.61 16.61 16.00 16.00 0.0M
2021-04-19 15.98 16.78 15.76 16.78 0.0M
2021-04-16 16.70 16.71 15.14 16.00 0.0M
2021-04-15 17.00 17.27 16.85 16.85 0.0M
2021-04-14 16.85 17.15 16.85 17.00 0.0M
2021-04-13 16.79 16.83 16.37 16.82 0.0M
2021-04-12 17.10 17.49 16.72 17.49 0.0M
2021-04-09 16.82 17.31 16.82 17.26 0.0M
2021-04-08 17.69 17.70 17.68 17.69 0.0M
2021-04-07 17.80 17.80 17.11 17.66 0.0M
2021-04-06 18.20 18.20 17.80 17.80 0.0M
2021-04-05 18.70 18.70 18.21 18.21 0.0M
2021-04-01 17.77 18.30 17.74 18.30 0.0M
2021-03-31 18.00 18.62 18.00 18.52 0.0M
2021-03-30 18.00 18.00 17.60 18.00 0.0M
2021-03-29 18.13 18.50 18.05 18.50 0.0M
2021-03-26 18.50 18.58 18.21 18.48 0.0M
2021-03-25 18.30 18.89 18.04 18.70 0.0M
2021-03-24 19.80 19.80 19.05 19.15 0.0M
2021-03-23 19.18 19.30 18.25 18.90 0.0M
2021-03-22 19.82 20.00 19.76 20.00 0.0M
2021-03-19 19.02 20.26 19.02 19.71 0.0M
2021-03-18 20.50 20.57 19.73 20.00 0.0M
2021-03-17 20.15 20.88 20.10 20.42 0.0M
2021-03-16 20.66 20.89 20.35 20.70 0.0M
2021-03-15 20.42 20.74 20.10 20.74 0.0M
2021-03-12 20.71 20.71 20.16 20.20 0.0M
2021-03-11 20.07 20.62 17.65 20.31 0.0M
2021-03-10 19.42 20.02 19.32 19.39 0.0M
2021-03-09 18.18 19.47 18.18 19.26 0.0M
2021-03-08 17.75 18.45 17.10 18.20 0.0M
2021-03-05 18.50 18.50 17.37 18.00 0.0M
2021-03-04 19.00 19.69 19.00 19.15 0.0M
2021-03-03 18.50 20.00 18.50 20.00 0.0M
2021-03-02 18.61 18.79 18.50 18.79 0.0M
2021-03-01 18.53 18.53 18.30 18.35 0.0M
2021-02-26 17.90 18.28 17.73 18.28 0.0M
2021-02-25 18.36 18.70 17.37 18.03 0.0M
2021-02-24 17.25 18.39 17.25 18.19 0.0M
2021-02-23 17.01 17.17 17.01 17.10 0.0M
2021-02-22 16.94 17.22 16.70 17.01 0.0M
2021-02-19 16.86 17.14 16.50 17.00 0.0M
2021-02-18 16.09 16.55 16.09 16.50 0.0M
2021-02-17 15.76 16.08 15.76 16.05 0.0M
2021-02-16 15.52 16.90 15.14 15.80 0.0M
2021-02-12 15.09 15.84 15.04 15.52 0.0M
2021-02-11 15.41 15.54 15.00 15.54 0.0M
2021-02-10 15.05 15.56 15.05 15.32 0.0M
2021-02-09 14.55 15.30 14.51 15.30 0.0M
2021-02-08 15.48 15.48 14.98 15.36 0.0M
2021-02-05 14.75 15.69 14.75 15.37 0.0M
2021-02-04 14.49 15.46 14.49 15.45 0.0M
2021-02-03 14.45 15.02 14.45 14.76 0.0M
2021-02-02 14.44 14.87 14.44 14.57 0.0M
2021-02-01 14.85 14.85 13.77 14.55 0.0M
2021-01-29 13.81 14.00 13.51 14.00 0.0M
2021-01-28 13.93 14.05 13.82 13.82 0.0M
2021-01-27 13.26 13.98 13.26 13.98 0.0M
2021-01-26 13.41 13.85 13.41 13.85 0.0M
2021-01-25 13.91 13.91 13.34 13.38 0.0M
2021-01-22 13.63 13.94 13.60 13.86 0.0M
2021-01-21 13.17 13.51 13.15 13.51 0.0M
2021-01-20 13.45 13.95 13.40 13.46 0.0M
2021-01-19 13.42 13.56 13.25 13.39 0.0M
2021-01-15 13.79 13.95 13.03 13.36 0.0M
2021-01-14 12.09 13.15 12.09 13.07 0.0M
2021-01-13 11.85 12.02 11.70 11.95 0.0M
2021-01-12 12.10 12.40 11.80 11.83 0.0M
2021-01-11 12.27 12.27 11.45 11.90 0.0M
2021-01-08 13.09 13.09 12.17 12.17 0.0M
2021-01-07 11.41 12.18 11.41 12.18 0.0M
2021-01-06 11.38 12.18 10.78 11.20 0.0M
2021-01-05 10.89 11.37 10.86 11.19 0.0M
2021-01-04 11.48 11.48 10.51 11.00 0.0M