Sotherly Hotels Inc. 8.25% Series D Cumulative Redeemable Perpetual Preferred Stockのデータ

Sotherly Hotels Inc. 8.25% Series D Cumulative Redeemable Perpetual Preferred Stockの基本情報

名前 Sotherly Hotels Inc. 8.25% Series D Cumulative Redeemable Perpetual Preferred Stock
ティッカー SOHON
United States
上場年 nan
セクター Consumer Services

Sotherly Hotels Inc. 8.25% Series D Cumulative Redeemable Perpetual Preferred Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.0 16.21 16.42 16.21 4600.0 16.21
2021-02-12 16.95 16.0 16.35 16.24 4900.0 16.24
2021-02-11 16.43 15.56 15.56 16.43 1100.0 16.43
2021-02-10 16.32 15.75 16.08 16.12 1700.0 16.12
2021-02-09 16.25 15.48 15.5 16.0 6200.0 16.0
2021-02-08 16.5 15.2 16.5 15.6 10500.0 15.6
2021-02-05 17.28 15.75 15.94 16.49 14000.0 16.49
2021-02-04 15.86 15.0 15.38 15.4 8200.0 15.4
2021-02-03 15.3 14.73 14.75 15.04 8300.0 15.04
2021-02-02 15.09 14.52 15.09 14.75 9000.0 14.75
2021-02-01 14.85 14.2 14.2 14.34 2200.0 14.34
2021-01-29 14.2 13.85 13.93 14.2 8200.0 14.2
2021-01-28 14.0 13.53 13.53 14.0 2200.0 14.0
2021-01-27 14.05 13.36 13.6 13.7 10600.0 13.7
2021-01-26 14.0 13.7 13.8 13.8 10500.0 13.8
2021-01-25 13.75 13.27 13.7 13.63 5900.0 13.63
2021-01-22 14.0 13.26 13.8 13.7 4800.0 13.7
2021-01-21 13.51 12.88 13.45 13.39 4400.0 13.39
2021-01-20 13.98 12.54 12.54 13.36 9700.0 13.36
2021-01-19 13.73 13.34 13.73 13.58 2200.0 13.58
2021-01-15 13.83 13.21 13.23 13.37 2900.0 13.37
2021-01-14 13.99 12.56 12.56 13.29 10600.0 13.29
2021-01-13 13.15 12.79 12.79 13.0 3900.0 13.0
2021-01-12 13.05 12.08 12.8 13.05 3000.0 13.05
2021-01-11 12.8 12.8 12.8 12.8 100.0 12.8
2021-01-08 13.1 12.51 12.97 12.8 5900.0 12.8
2021-01-07 13.0 12.15 12.46 12.98 10300.0 12.98
2021-01-06 12.69 11.8 11.8 12.69 7800.0 12.69
2021-01-05 11.7 11.09 11.59 11.7 1500.0 11.7
2021-01-04 11.77 11.3 11.77 11.57 1000.0 11.57
2020-12-31 12.27 11.5 11.84 11.78 13200.0 11.78
2020-12-30 12.62 11.11 12.24 12.25 15800.0 12.25
2020-12-29 12.59 11.73 11.8 12.04 9600.0 12.04
2020-12-28 12.59 11.75 12.1 12.04 10400.0 12.04
2020-12-24 11.72 11.72 11.72 11.72 0.0 11.72
2020-12-23 12.69 11.61 12.3 11.72 10100.0 11.72
2020-12-22 12.23 11.5 11.7 12.2 8600.0 12.2
2020-12-21 13.2 12.2 13.0 12.32 4800.0 12.32
2020-12-18 13.75 12.85 12.85 13.29 7100.0 13.29
2020-12-17 13.98 13.49 13.49 13.84 1500.0 13.84
2020-12-16 13.98 12.86 13.53 13.17 7300.0 13.17
2020-12-15 13.98 13.34 13.58 13.98 2000.0 13.98
2020-12-14 13.99 13.45 13.45 13.65 11400.0 13.65
2020-12-11 13.84 12.91 13.51 13.59 7000.0 13.59
2020-12-10 13.99 13.5 13.89 13.6 6800.0 13.6
2020-12-09 14.0 13.2 13.2 13.75 4200.0 13.75
2020-12-08 13.25 12.65 12.74 13.07 9200.0 13.07
2020-12-07 14.59 12.8 13.21 12.95 23000.0 12.95
2020-12-04 12.98 11.93 11.93 12.77 5000.0 12.77
2020-12-03 12.94 10.9 11.41 12.73 3300.0 12.73
2020-12-02 12.08 10.9 11.48 11.62 2300.0 11.62
2020-12-01 11.05 11.0 11.05 11.0 900.0 11.0
2020-11-30 11.59 11.0 11.0 11.59 3100.0 11.59
2020-11-27 12.14 11.1 12.0 11.98 4600.0 11.98
2020-11-25 12.62 12.0 12.62 12.0 2500.0 12.0
2020-11-24 12.5 9.99 9.99 12.17 14700.0 12.17
2020-11-23 10.05 9.29 9.29 9.99 5500.0 9.99
2020-11-20 9.52 8.77 8.77 9.08 2200.0 9.08
2020-11-19 8.78 8.55 8.78 8.57 5800.0 8.57
2020-11-18 9.35 8.78 8.98 8.85 9900.0 8.85
2020-11-17 8.78 8.41 8.6 8.73 4000.0 8.73
2020-11-16 8.66 7.7 8.57 8.59 11200.0 8.59
2020-11-13 7.87 7.57 7.67 7.75 1900.0 7.75
2020-11-12 8.89 7.79 8.89 7.79 2500.0 7.79
2020-11-11 9.15 8.31 8.36 9.01 9200.0 9.01
2020-11-10 9.41 7.89 8.77 8.56 19300.0 8.56
2020-11-09 8.89 7.48 8.0 8.77 35200.0 8.77
2020-11-06 6.06 5.9 6.03 6.06 2100.0 6.06
2020-11-05 6.07 5.82 5.99 6.0 6800.0 6.0
2020-11-04 6.1 5.79 5.99 6.0 17800.0 6.0
2020-11-03 6.01 5.76 5.88 6.01 5600.0 6.01
2020-11-02 6.0 5.17 5.52 6.0 8200.0 6.0
2020-10-30 6.03 5.78 5.83 5.9 3500.0 5.9
2020-10-29 6.03 5.61 5.9 6.03 10900.0 6.03
2020-10-28 5.9 5.67 5.9 5.8 12000.0 5.8
2020-10-27 6.1 5.86 5.93 6.08 8000.0 6.08
2020-10-26 6.01 5.9 6.0 6.0 6300.0 6.0
2020-10-23 6.15 5.78 6.15 6.04 1700.0 6.04
2020-10-22 6.48 5.88 5.89 6.2 2400.0 6.2
2020-10-21 5.95 5.78 5.9 5.9 4700.0 5.9
2020-10-20 6.0 5.4 5.51 5.87 9300.0 5.87
2020-10-19 5.75 5.37 5.54 5.75 4900.0 5.75
2020-10-16 5.5 5.15 5.16 5.5 4900.0 5.5
2020-10-15 5.35 5.16 5.26 5.33 1300.0 5.33
2020-10-14 5.51 5.25 5.3 5.43 1700.0 5.43
2020-10-13 5.68 5.52 5.52 5.52 700.0 5.52
2020-10-12 5.53 5.26 5.26 5.52 2200.0 5.52
2020-10-09 5.63 5.26 5.26 5.43 2500.0 5.43
2020-10-08 5.45 5.26 5.45 5.43 3100.0 5.43
2020-10-07 5.5 5.33 5.33 5.5 1400.0 5.5
2020-10-06 5.57 5.36 5.5 5.57 2700.0 5.57
2020-10-05 5.8 5.26 5.8 5.44 8100.0 5.44
2020-10-02 5.71 5.5 5.51 5.71 900.0 5.71
2020-10-01 5.66 5.28 5.28 5.66 200.0 5.66
2020-09-30 5.55 5.31 5.5 5.31 2900.0 5.31
2020-09-29 6.1 5.26 5.58 5.49 5600.0 5.49
2020-09-28 5.9 5.26 5.4 5.86 4400.0 5.86
2020-09-25 5.25 5.01 5.01 5.25 1800.0 5.25
2020-09-24 5.25 4.78 5.19 5.25 8200.0 5.25
2020-09-23 5.63 5.0 5.62 5.22 6300.0 5.22
2020-09-22 6.0 5.6 5.8 6.0 4300.0 6.0
2020-09-21 6.27 5.26 6.27 5.84 11200.0 5.84
2020-09-18 6.38 6.0 6.38 6.03 5000.0 6.03
2020-09-17 6.49 6.05 6.05 6.44 2700.0 6.44
2020-09-16 6.24 5.89 6.12 6.0 11500.0 6.0
2020-09-15 6.19 5.97 6.18 5.98 1500.0 5.98
2020-09-14 6.0 5.85 5.85 6.0 1900.0 6.0
2020-09-11 6.05 5.62 5.91 5.87 13200.0 5.87
2020-09-10 6.23 5.81 5.81 6.16 3700.0 6.16
2020-09-09 6.61 5.53 6.61 6.0 7400.0 6.0
2020-09-08 6.68 6.3 6.49 6.49 6500.0 6.49
2020-09-04 7.0 5.94 6.96 6.95 6900.0 6.95
2020-09-03 6.97 6.63 6.63 6.97 1000.0 6.97
2020-09-02 6.98 6.59 6.8 6.98 7600.0 6.98
2020-09-01 6.98 6.7 6.98 6.9 6800.0 6.9
2020-08-31 7.29 6.82 7.01 7.0 7900.0 7.0
2020-08-28 7.29 6.76 6.96 6.96 8400.0 6.96
2020-08-27 7.23 6.71 7.01 6.97 8200.0 6.97
2020-08-26 7.37 7.01 7.01 7.19 4600.0 7.19
2020-08-25 7.61 6.6 6.6 7.1 10100.0 7.1
2020-08-24 7.28 6.52 6.92 7.28 13300.0 7.28
2020-08-21 7.03 6.52 6.84 6.64 1700.0 6.64
2020-08-20 7.45 6.3 7.45 7.15 8600.0 7.15
2020-08-19 7.31 7.31 7.31 7.31 0.0 7.31
2020-08-18 7.63 6.66 6.7 7.31 5600.0 7.31
2020-08-17 8.63 6.5 8.63 7.0 7200.0 7.0
2020-08-14 7.9 7.19 7.19 7.9 1000.0 7.9
2020-08-13 8.18 7.75 7.76 7.75 2000.0 7.75
2020-08-12 8.92 7.71 8.4 8.04 18300.0 8.04
2020-08-11 8.48 7.25 7.25 7.97 11500.0 7.97
2020-08-10 7.19 6.8 6.8 6.92 7500.0 6.92
2020-08-07 7.03 6.5 6.56 6.55 3600.0 6.55
2020-08-06 6.45 5.68 6.04 6.36 5700.0 6.36
2020-08-05 6.45 6.13 6.13 6.45 3100.0 6.45
2020-08-04 6.17 5.8 5.81 6.13 7400.0 6.13
2020-08-03 6.34 5.88 5.88 5.9 3100.0 5.9
2020-07-31 6.33 6.03 6.17 6.33 2300.0 6.33
2020-07-30 6.6 5.95 6.3 6.3 7800.0 6.3
2020-07-29 6.99 6.86 6.99 6.95 1100.0 6.95
2020-07-28 6.99 6.65 6.65 6.84 1900.0 6.84
2020-07-27 7.24 6.74 7.01 6.82 3600.0 6.82
2020-07-24 7.4 7.12 7.28 7.4 500.0 7.4
2020-07-23 7.73 7.37 7.73 7.72 1000.0 7.72
2020-07-22 7.83 7.4 7.4 7.48 2200.0 7.48
2020-07-21 7.73 7.2 7.32 7.73 3200.0 7.73
2020-07-20 7.94 7.22 7.94 7.39 2600.0 7.39
2020-07-17 8.1 7.57 8.1 7.67 2400.0 7.67
2020-07-16 8.24 7.76 7.76 8.0 4600.0 8.0
2020-07-15 8.28 7.69 7.7 8.11 11700.0 8.11
2020-07-14 8.09 7.18 8.09 7.54 8100.0 7.54
2020-07-13 8.68 8.11 8.68 8.11 3600.0 8.11
2020-07-10 8.45 8.11 8.45 8.33 700.0 8.33
2020-07-09 9.24 7.85 9.24 8.0 4300.0 8.0
2020-07-08 8.57 8.37 8.57 8.5 3400.0 8.5
2020-07-07 9.13 8.51 9.13 8.61 1800.0 8.61
2020-07-06 9.13 8.81 8.9 9.13 3000.0 9.13
2020-07-02 10.14 9.21 10.14 9.21 1800.0 9.21
2020-07-01 10.09 9.29 9.8 9.5 5300.0 9.5
2020-06-30 9.44 8.88 8.88 9.44 2700.0 9.44
2020-06-29 9.27 8.28 8.35 8.65 2300.0 8.65
2020-06-26 8.8 8.57 8.76 8.57 700.0 8.57
2020-06-25 8.86 8.0 8.05 8.81 6400.0 8.81
2020-06-24 9.84 8.13 9.84 8.13 4400.0 8.13
2020-06-23 9.9 9.56 9.7 9.56 800.0 9.56
2020-06-22 10.15 9.81 9.86 10.11 4000.0 10.11
2020-06-19 11.33 10.69 10.75 10.98 3900.0 10.98
2020-06-18 11.93 10.75 10.91 11.5 2400.0 11.5
2020-06-17 13.2 11.34 13.2 11.6 1900.0 11.6
2020-06-16 13.38 12.03 12.22 13.0 17500.0 13.0
2020-06-15 11.98 10.74 11.15 11.87 10100.0 11.87
2020-06-12 11.86 11.01 11.01 11.57 3700.0 11.57
2020-06-11 11.24 10.0 10.99 10.7 10800.0 10.7
2020-06-10 12.75 10.4 12.57 12.02 17000.0 12.02
2020-06-09 16.25 13.6 15.16 14.04 5900.0 14.04
2020-06-08 15.98 13.32 13.32 15.59 15600.0 15.59
2020-06-05 13.59 11.54 11.54 12.42 57300.0 12.42
2020-06-04 11.13 9.8 9.8 10.86 34500.0 10.86
2020-06-03 10.28 8.06 8.63 10.0 23200.0 10.0
2020-06-02 8.53 8.0 8.0 8.5 2700.0 8.5
2020-06-01 8.48 7.9 8.42 7.9 45400.0 7.9
2020-05-29 9.05 7.5 9.0 8.12 12100.0 8.12
2020-05-28 9.73 8.24 8.24 9.02 64900.0 9.02
2020-05-27 7.99 6.35 6.4 7.99 34000.0 7.99
2020-05-26 6.99 5.45 5.45 6.15 4500.0 6.15
2020-05-22 5.6 5.05 5.6 5.42 6200.0 5.42
2020-05-21 5.78 5.34 5.42 5.43 4400.0 5.43
2020-05-20 5.75 5.57 5.75 5.61 2800.0 5.61
2020-05-19 6.35 5.28 5.86 5.46 13100.0 5.46
2020-05-18 6.3 5.68 5.75 5.85 14600.0 5.85
2020-05-15 5.75 5.25 5.75 5.5 8600.0 5.5
2020-05-14 5.76 5.0 5.03 5.7 2100.0 5.7
2020-05-13 6.49 5.33 6.18 5.47 6600.0 5.47
2020-05-12 6.56 6.15 6.45 6.18 11100.0 6.18
2020-05-11 7.0 6.68 7.0 6.9 1600.0 6.9
2020-05-08 7.31 6.75 7.1 7.08 21600.0 7.08
2020-05-07 7.24 7.0 7.0 7.17 2900.0 7.17
2020-05-06 7.35 7.12 7.25 7.21 1200.0 7.21
2020-05-05 8.38 7.01 8.31 7.45 10300.0 7.45
2020-05-04 7.7 6.1 6.1 7.47 19300.0 7.47
2020-05-01 7.11 6.06 6.89 6.55 7600.0 6.55
2020-04-30 7.25 6.37 6.61 6.96 22400.0 6.96
2020-04-29 7.32 6.2 6.9 6.61 51800.0 6.61
2020-04-28 7.09 6.53 7.0 6.9 6900.0 6.9
2020-04-27 7.25 7.1 7.25 7.1 1100.0 7.1
2020-04-24 7.15 7.04 7.14 7.05 2600.0 7.05
2020-04-23 8.75 7.15 8.75 7.15 23800.0 7.15
2020-04-22 8.23 6.87 8.23 7.0 8000.0 7.0
2020-04-21 8.91 7.5 8.15 7.71 4300.0 7.71
2020-04-20 8.6 8.06 8.6 8.1 5100.0 8.1
2020-04-17 9.14 8.7 9.1 8.8 6200.0 8.8
2020-04-16 10.46 9.12 10.46 9.39 5800.0 9.39
2020-04-15 11.28 9.09 11.28 9.62 4400.0 9.62
2020-04-14 12.27 10.5 12.27 10.91 15600.0 10.91
2020-04-13 12.75 10.25 12.75 11.5 13300.0 11.5
2020-04-09 13.47 8.75 9.0 12.75 23500.0 12.75
2020-04-08 10.18 7.28 7.29 9.0 17500.0 9.0
2020-04-07 8.1 7.44 7.5 8.1 24700.0 8.1
2020-04-06 7.5 5.97 5.97 7.17 7200.0 7.17
2020-04-03 6.35 5.33 5.33 6.34 3200.0 6.34
2020-04-02 8.46 6.89 7.0 6.9 18000.0 6.9
2020-04-01 7.04 6.02 6.66 6.96 12400.0 6.96
2020-03-31 7.75 7.0 7.42 7.25 6700.0 7.25
2020-03-30 8.22 6.23 6.23 7.89 8900.0 7.89
2020-03-27 8.26 7.0 7.45 7.44 12100.0 6.93
2020-03-26 8.9 7.0 7.22 7.0 10600.0 6.51
2020-03-25 8.4 5.39 5.39 6.4 19600.0 5.96
2020-03-24 5.47 4.5 4.97 4.9 6200.0 4.56
2020-03-23 5.2 4.1 5.0 4.2 8600.0 3.91
2020-03-20 5.75 3.98 4.1 5.0 14900.0 4.65
2020-03-19 4.39 3.04 3.18 3.75 16800.0 3.49
2020-03-18 5.85 2.5 5.85 3.07 60500.0 2.86
2020-03-17 6.62 5.85 6.33 6.49 23000.0 6.04
2020-03-16 7.95 6.75 7.9 6.75 23500.0 6.28
2020-03-13 9.34 7.43 8.79 8.51 21600.0 7.92
2020-03-12 13.1 6.31 13.1 6.32 17900.0 5.88
2020-03-11 18.88 12.75 18.32 14.8 35500.0 13.77
2020-03-10 20.85 18.25 20.84 19.0 9600.0 17.68
2020-03-09 22.06 20.09 22.06 20.09 7600.0 18.7
2020-03-06 23.75 23.0 23.6 23.02 6800.0 21.43
2020-03-05 24.12 23.75 24.0 23.8 4800.0 22.15
2020-03-04 24.45 23.76 24.25 24.0 17000.0 22.34
2020-03-03 24.79 24.0 24.17 24.45 7500.0 22.76
2020-03-02 24.59 22.05 24.4 23.9 13000.0 22.24
2020-02-28 25.04 23.38 25.04 24.46 27100.0 22.77
2020-02-27 25.58 25.01 25.17 25.55 6300.0 23.78
2020-02-26 25.75 25.3 25.3 25.68 12600.0 23.9
2020-02-25 25.99 25.29 25.99 25.3 11400.0 23.55
2020-02-24 26.43 25.75 26.43 26.0 24700.0 24.2
2020-02-21 26.58 26.4 26.56 26.58 1100.0 24.73
2020-02-20 26.75 26.32 26.41 26.75 5400.0 24.9
2020-02-19 26.46 26.27 26.27 26.44 1900.0 24.61
2020-02-18 26.49 26.32 26.49 26.38 1500.0 24.55