Singapore markets close in 3 hours 16 minutes
Straits Times Index
3,333.15 -10.20 (-0.31%) Nikkei
39,493.35 +151.81 (+0.39%) Hang Seng
17,804.81 +88.34 (+0.50%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,428.69 +522.33 (+0.86%) CMC Crypto 200
1,282.24 +16.09 (+1.27%)
Sotherly Hotels Inc. (SOHO)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 1.1700 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 26,400 |
| 26 Jun 2024 | 1.1600 | 1.2100 | 1.1600 | 1.1800 | 1.1800 | 15,500 |
| 25 Jun 2024 | 1.1700 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 3,400 |
| 24 Jun 2024 | 1.2100 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 19,000 |
| 21 Jun 2024 | 1.1800 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 72,000 |
| 20 Jun 2024 | 1.1800 | 1.2000 | 1.0900 | 1.1700 | 1.1700 | 88,300 |
| 18 Jun 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 45,100 |
| 17 Jun 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 23,000 |
| 14 Jun 2024 | 1.2200 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 50,900 |
| 13 Jun 2024 | 1.2100 | 1.2300 | 1.1800 | 1.2100 | 1.2100 | 22,100 |
| 12 Jun 2024 | 1.2700 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 4,800 |
| 11 Jun 2024 | 1.2500 | 1.2700 | 1.2000 | 1.2600 | 1.2600 | 47,100 |
| 10 Jun 2024 | 1.2600 | 1.2800 | 1.2200 | 1.2600 | 1.2600 | 101,300 |
| 07 Jun 2024 | 1.2600 | 1.3200 | 1.2600 | 1.3000 | 1.3000 | 26,200 |
| 06 Jun 2024 | 1.2800 | 1.3300 | 1.2800 | 1.3200 | 1.3200 | 19,500 |
| 05 Jun 2024 | 1.3600 | 1.3700 | 1.3100 | 1.3200 | 1.3200 | 16,300 |
| 04 Jun 2024 | 1.3400 | 1.3600 | 1.3200 | 1.3600 | 1.3600 | 32,800 |
| 03 Jun 2024 | 1.3400 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 42,900 |
| 31 May 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 30,100 |
| 30 May 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 8,300 |
| 29 May 2024 | 1.3700 | 1.4000 | 1.3100 | 1.4000 | 1.4000 | 35,800 |
| 28 May 2024 | 1.3900 | 1.4300 | 1.3600 | 1.3600 | 1.3600 | 15,400 |
| 24 May 2024 | 1.4000 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 13,100 |
| 23 May 2024 | 1.4000 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 26,100 |
| 22 May 2024 | 1.4200 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 43,500 |
| 21 May 2024 | 1.4600 | 1.4600 | 1.3900 | 1.4000 | 1.4000 | 30,600 |
| 20 May 2024 | 1.4100 | 1.4400 | 1.3900 | 1.4400 | 1.4400 | 10,700 |
| 17 May 2024 | 1.4000 | 1.4400 | 1.3800 | 1.4300 | 1.4300 | 17,200 |
| 16 May 2024 | 1.4000 | 1.4400 | 1.3900 | 1.4000 | 1.4000 | 16,700 |
| 15 May 2024 | 1.4000 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 23,200 |
| 14 May 2024 | 1.4000 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 23,500 |
| 13 May 2024 | 1.4100 | 1.4400 | 1.3700 | 1.4000 | 1.4000 | 29,900 |
| 10 May 2024 | 1.4500 | 1.4800 | 1.4300 | 1.4400 | 1.4400 | 9,400 |
| 09 May 2024 | 1.4500 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 41,000 |
| 08 May 2024 | 1.4300 | 1.4600 | 1.4100 | 1.4300 | 1.4300 | 14,500 |
| 07 May 2024 | 1.4300 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 25,000 |
| 06 May 2024 | 1.4200 | 1.4600 | 1.4000 | 1.4000 | 1.4000 | 40,400 |
| 03 May 2024 | 1.3900 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 27,100 |
| 02 May 2024 | 1.4100 | 1.4200 | 1.3200 | 1.3800 | 1.3800 | 82,600 |
| 01 May 2024 | 1.3400 | 1.4300 | 1.3100 | 1.3800 | 1.3800 | 119,200 |
| 30 Apr 2024 | 1.2100 | 1.3200 | 1.2100 | 1.3200 | 1.3200 | 7,600 |
| 29 Apr 2024 | 1.2800 | 1.3100 | 1.2600 | 1.3000 | 1.3000 | 25,000 |
| 26 Apr 2024 | 1.3100 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | 36,800 |
| 25 Apr 2024 | 1.2800 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 20,600 |
| 24 Apr 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 23,900 |
| 23 Apr 2024 | 1.2300 | 1.3500 | 1.2300 | 1.2700 | 1.2700 | 61,600 |
| 22 Apr 2024 | 1.1500 | 1.3200 | 1.1300 | 1.2400 | 1.2400 | 66,300 |
| 19 Apr 2024 | 1.2200 | 1.2700 | 1.1800 | 1.1800 | 1.1800 | 16,500 |
| 18 Apr 2024 | 1.1700 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 16,100 |
| 17 Apr 2024 | 1.2000 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 34,700 |
| 16 Apr 2024 | 1.2100 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 18,300 |
| 15 Apr 2024 | 1.3000 | 1.3200 | 1.2200 | 1.2300 | 1.2300 | 75,100 |
| 12 Apr 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 48,800 |
| 11 Apr 2024 | 1.3500 | 1.3800 | 1.2900 | 1.3000 | 1.3000 | 49,900 |
| 10 Apr 2024 | 1.3300 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 35,800 |
| 09 Apr 2024 | 1.3800 | 1.3900 | 1.3600 | 1.3800 | 1.3800 | 23,800 |
| 08 Apr 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 18,000 |
| 05 Apr 2024 | 1.3900 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 15,600 |
| 04 Apr 2024 | 1.3600 | 1.4300 | 1.3600 | 1.3900 | 1.3900 | 15,800 |
| 03 Apr 2024 | 1.4200 | 1.4500 | 1.3500 | 1.3700 | 1.3700 | 24,800 |
| 02 Apr 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 15,900 |
| 01 Apr 2024 | 1.4300 | 1.4700 | 1.4100 | 1.4300 | 1.4300 | 8,800 |
| 28 Mar 2024 | 1.4900 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 15,800 |
| 27 Mar 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 33,500 |
| 26 Mar 2024 | 1.4200 | 1.5000 | 1.4200 | 1.4300 | 1.4300 | 10,000 |
| 25 Mar 2024 | 1.4300 | 1.4700 | 1.4200 | 1.4200 | 1.4200 | 25,600 |
| 22 Mar 2024 | 1.4400 | 1.4900 | 1.4200 | 1.4600 | 1.4600 | 41,400 |
| 21 Mar 2024 | 1.4200 | 1.4600 | 1.3700 | 1.4300 | 1.4300 | 15,700 |
| 20 Mar 2024 | 1.3900 | 1.4500 | 1.3400 | 1.4400 | 1.4400 | 133,800 |
| 19 Mar 2024 | 1.4100 | 1.4500 | 1.3700 | 1.3700 | 1.3700 | 13,200 |
| 18 Mar 2024 | 1.4100 | 1.4500 | 1.3700 | 1.3700 | 1.3700 | 28,200 |
| 15 Mar 2024 | 1.4000 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 27,000 |
| 14 Mar 2024 | 1.4000 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 16,400 |
| 13 Mar 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 23,300 |
| 12 Mar 2024 | 1.4300 | 1.4700 | 1.3900 | 1.3900 | 1.3900 | 26,900 |
| 11 Mar 2024 | 1.4200 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 16,600 |
| 08 Mar 2024 | 1.4300 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 39,800 |
| 07 Mar 2024 | 1.3800 | 1.4800 | 1.3400 | 1.4300 | 1.4300 | 260,200 |
| 06 Mar 2024 | 1.3700 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 104,400 |
| 05 Mar 2024 | 1.3300 | 1.4300 | 1.3300 | 1.4100 | 1.4100 | 45,200 |
| 04 Mar 2024 | 1.3800 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 40,200 |
| 01 Mar 2024 | 1.3500 | 1.3800 | 1.3300 | 1.3700 | 1.3700 | 33,200 |
| 29 Feb 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 27,400 |
| 28 Feb 2024 | 1.3800 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 39,000 |
| 27 Feb 2024 | 1.3700 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 25,800 |
| 26 Feb 2024 | 1.3500 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 25,800 |
| 23 Feb 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 23,000 |
| 22 Feb 2024 | 1.3600 | 1.4300 | 1.3500 | 1.3600 | 1.3600 | 78,600 |
| 21 Feb 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 7,200 |
| 20 Feb 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 41,900 |
| 16 Feb 2024 | 1.4000 | 1.4100 | 1.3600 | 1.3600 | 1.3600 | 13,100 |
| 15 Feb 2024 | 1.3700 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 68,600 |
| 14 Feb 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 30,900 |
| 13 Feb 2024 | 1.4000 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 53,200 |
| 12 Feb 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 16,800 |
| 09 Feb 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | 40,400 |
| 08 Feb 2024 | 1.3700 | 1.3900 | 1.3200 | 1.3400 | 1.3400 | 102,200 |
| 07 Feb 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 31,300 |
| 06 Feb 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 29,100 |
| 05 Feb 2024 | 1.4300 | 1.4300 | 1.3700 | 1.3800 | 1.3800 | 18,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.