SCKT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 1.0101 | -0.03 | -2.88% | 1.0524 | 1.0524 | 1.01 | 8,568 |
Apr 24 2024 | 1.04 | 0.01 | 0.91% | 1.01 | 1.08 | 1.01 | 3,011 |
Apr 23 2024 | 1.0306 | -0.06 | -5.45% | 0.99 | 1.08 | 0.99 | 6,616 |
Apr 22 2024 | 1.09 | 0.06 | 5.83% | 1.02 | 1.10 | 1.02 | 3,234 |
Apr 19 2024 | 1.03 | 0.01 | 0.98% | 1.02 | 1.08 | 1.02 | 6,902 |
Apr 18 2024 | 1.02 | -0.02 | -1.92% | 1.02 | 1.05 | 1.02 | 4,535 |
Apr 17 2024 | 1.04 | -0.05 | -4.59% | 1.03 | 1.08 | 1.03 | 13,838 |
Apr 16 2024 | 1.09 | 0.06 | 5.31% | 1.02 | 1.09 | 1.02 | 12,096 |
Apr 15 2024 | 1.035 | -0.05 | -4.17% | 1.04 | 1.05 | 1.02 | 3,582 |
Apr 12 2024 | 1.08 | 0.03 | 2.86% | 1.04 | 1.08 | 1.0299 | 4,520 |
Apr 11 2024 | 1.05 | -0.02 | -1.87% | 1.09 | 1.09 | 1.05 | 10,247 |
Apr 10 2024 | 1.07 | -0.02 | -1.83% | 1.09 | 1.09 | 1.07 | 4,432 |
Apr 09 2024 | 1.09 | 0.01 | 0.93% | 1.10 | 1.10 | 1.08 | 5,972 |
Apr 08 2024 | 1.08 | 0.01 | 0.93% | 1.05 | 1.08 | 1.02 | 2,976 |
Apr 05 2024 | 1.0701 | -0.01 | -0.63% | 1.06 | 1.10 | 1.06 | 17,222 |
Apr 04 2024 | 1.0769 | -0.01 | -0.52% | 1.09 | 1.10 | 1.06 | 16,687 |
Apr 03 2024 | 1.0825 | 0.05 | 5.10% | 1.03 | 1.098 | 1.0297 | 46,019 |
Apr 02 2024 | 1.03 | 0.03 | 2.49% | 1.03 | 1.035 | 1.00 | 11,012 |
Apr 01 2024 | 1.005 | -0.02 | -1.47% | 1.04 | 1.049 | 1.00 | 11,749 |
Mar 28 2024 | 1.02 | -0.03 | -2.84% | 1.04 | 1.04 | 1.02 | 4,889 |
Mar 27 2024 | 1.0498 | 0.00 | -0.02% | 1.05 | 1.05 | 1.03 | 14,015 |
Mar 26 2024 | 1.05 | 0.02 | 1.94% | 1.03 | 1.05 | 1.03 | 12,620 |
Mar 25 2024 | 1.03 | 0.00 | 0.00% | 1.04 | 1.05 | 1.03 | 23,588 |
Mar 22 2024 | 1.03 | 0.03 | 3.00% | 1.00 | 1.03 | 1.00 | 5,497 |
Mar 21 2024 | 1.00 | -0.03 | -2.91% | 1.01 | 1.03 | 1.00 | 4,904 |
Mar 20 2024 | 1.03 | 0.03 | 3.00% | 1.01 | 1.03 | 1.00 | 2,555 |
Mar 19 2024 | 1.00 | -0.01 | -0.99% | 1.01 | 1.03 | 0.9946 | 14,670 |
Mar 18 2024 | 1.01 | 0.02 | 2.02% | 1.01 | 1.02 | 0.98 | 7,907 |
Mar 15 2024 | 0.99 | -0.05 | -4.81% | 1.04 | 1.04 | 0.99 | 8,990 |
Mar 14 2024 | 1.04 | 0.04 | 4.00% | 1.01 | 1.04 | 0.99 | 24,353 |
Mar 13 2024 | 1.00 | -0.02 | -1.96% | 1.00 | 1.04 | 1.00 | 12,861 |
Mar 12 2024 | 1.02 | -0.04 | -3.77% | 1.03 | 1.05 | 0.98 | 429,231 |
Mar 11 2024 | 1.06 | 0.01 | 0.95% | 1.07 | 1.07 | 1.06 | 3,876 |
Mar 08 2024 | 1.05 | 0.01 | 0.96% | 1.05 | 1.07 | 1.0454 | 17,212 |
Mar 07 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.0581 | 1.04 | 11,424 |
Mar 06 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.0551 | 1.01 | 19,815 |
Mar 05 2024 | 1.04 | -0.02 | -1.89% | 1.04 | 1.06 | 1.024 | 21,467 |
Mar 04 2024 | 1.06 | -0.01 | -0.93% | 1.06 | 1.07 | 1.03 | 23,895 |
Mar 01 2024 | 1.07 | 0.02 | 1.90% | 1.02 | 1.0792 | 1.02 | 9,628 |
Feb 29 2024 | 1.05 | 0.02 | 1.76% | 1.06 | 1.085 | 1.0334 | 5,130 |
Feb 28 2024 | 1.0318 | 0.01 | 1.16% | 1.04 | 1.0992 | 1.02 | 32,674 |
Feb 27 2024 | 1.02 | -0.05 | -4.67% | 1.04 | 1.07 | 1.01 | 10,560 |
Feb 26 2024 | 1.07 | 0.01 | 0.94% | 1.06 | 1.095 | 1.049 | 11,699 |
Feb 23 2024 | 1.06 | 0.00 | 0.00% | 1.09 | 1.09 | 1.06 | 11,255 |
Feb 22 2024 | 1.06 | 0.01 | 0.95% | 1.10 | 1.10 | 1.04 | 8,009 |
Feb 21 2024 | 1.05 | -0.02 | -1.87% | 1.06 | 1.1089 | 1.05 | 14,148 |
Feb 20 2024 | 1.07 | -0.03 | -2.73% | 1.08 | 1.12 | 1.07 | 14,614 |
Feb 16 2024 | 1.10 | 0.01 | 0.92% | 1.09 | 1.10 | 1.0801 | 5,333 |
Feb 15 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.0999 | 1.0801 | 4,531 |
Feb 14 2024 | 1.09 | 0.01 | 0.93% | 1.07 | 1.12 | 1.07 | 13,361 |
Feb 13 2024 | 1.08 | 0.01 | 0.93% | 1.0776 | 1.1221 | 1.07 | 4,544 |
Feb 12 2024 | 1.07 | -0.01 | -0.93% | 1.06 | 1.1227 | 1.06 | 13,015 |
Feb 09 2024 | 1.08 | -0.03 | -3.05% | 1.10 | 1.12 | 1.07 | 18,865 |
Feb 08 2024 | 1.114 | 0.02 | 2.20% | 1.10 | 1.13 | 1.09 | 9,824 |
Feb 07 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.12 | 1.09 | 18,520 |
Feb 06 2024 | 1.09 | -0.01 | -0.46% | 1.09 | 1.10 | 1.09 | 11,476 |
Feb 05 2024 | 1.095 | 0.01 | 1.39% | 1.11 | 1.11 | 1.08 | 9,492 |
Feb 02 2024 | 1.08 | -0.04 | -3.57% | 1.12 | 1.13 | 1.08 | 11,743 |
Feb 01 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.14 | 1.12 | 12,081 |
Jan 31 2024 | 1.12 | -0.01 | -0.88% | 1.13 | 1.148 | 1.12 | 4,437 |
Jan 30 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.1408 | 1.13 | 11,173 |
Jan 29 2024 | 1.13 | -0.01 | -0.88% | 1.15 | 1.15 | 1.12 | 10,966 |