Register for streaming realtime charts, analysis tools, and prices.
SOJC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 23.11 | -0.01 | -0.04% | 23.06 | 23.18 | 23.03 | 14,595 |
| May 17 2024 | 23.12 | -0.02 | -0.09% | 23.15 | 23.15 | 23.02 | 20,350 |
| May 16 2024 | 23.14 | -0.08 | -0.34% | 23.26 | 23.33 | 23.07 | 28,240 |
| May 15 2024 | 23.22 | 0.27 | 1.18% | 23.12 | 23.27 | 23.11 | 40,728 |
| May 14 2024 | 22.95 | -0.08 | -0.35% | 23.07 | 23.11 | 22.95 | 29,963 |
| May 13 2024 | 23.03 | 0.04 | 0.17% | 23.00 | 23.1498 | 22.97 | 14,383 |
| May 10 2024 | 22.99 | -0.05 | -0.22% | 23.04 | 23.1518 | 22.91 | 12,384 |
| May 09 2024 | 23.04 | -0.09 | -0.39% | 23.13 | 23.142 | 22.95 | 18,115 |
| May 08 2024 | 23.13 | -0.32 | -1.36% | 23.32 | 23.4886 | 23.07 | 27,365 |
| May 07 2024 | 23.45 | 0.04 | 0.17% | 23.54 | 23.57 | 23.31 | 16,718 |
| May 06 2024 | 23.41 | 0.14 | 0.60% | 23.37 | 23.47 | 23.239 | 25,271 |
| May 03 2024 | 23.27 | 0.34 | 1.48% | 23.16 | 23.30 | 23.05 | 31,522 |
| May 02 2024 | 22.93 | 0.16 | 0.70% | 22.79 | 23.04 | 22.76 | 22,350 |
| May 01 2024 | 22.77 | 0.22 | 0.98% | 22.64 | 22.88 | 22.61 | 77,917 |
| Apr 30 2024 | 22.55 | -0.44 | -1.91% | 22.98 | 23.0399 | 22.52 | 138,171 |
| Apr 29 2024 | 22.99 | 0.03 | 0.13% | 23.02 | 23.0899 | 22.96 | 30,665 |
| Apr 26 2024 | 22.96 | -0.22 | -0.95% | 23.27 | 23.37 | 22.96 | 18,554 |
| Apr 25 2024 | 23.18 | -0.28 | -1.19% | 23.10 | 23.25 | 23.02 | 12,068 |
| Apr 24 2024 | 23.46 | 0.01 | 0.04% | 23.40 | 23.49 | 23.27 | 17,350 |
| Apr 23 2024 | 23.45 | 0.55 | 2.40% | 22.98 | 23.45 | 22.98 | 31,162 |
| Apr 22 2024 | 22.90 | -0.02 | -0.09% | 22.97 | 23.09 | 22.90 | 16,763 |
| Apr 19 2024 | 22.92 | 0.04 | 0.17% | 22.84 | 23.02 | 22.84 | 10,259 |
| Apr 18 2024 | 22.88 | -0.06 | -0.26% | 22.94 | 22.97 | 22.80 | 37,544 |
| Apr 17 2024 | 22.94 | 0.14 | 0.61% | 23.00 | 23.0713 | 22.85 | 16,436 |
| Apr 16 2024 | 22.80 | -0.03 | -0.13% | 22.61 | 23.0406 | 22.61 | 15,188 |
| Apr 15 2024 | 22.83 | -0.62 | -2.64% | 23.40 | 23.40 | 22.75 | 23,382 |
| Apr 12 2024 | 23.45 | -0.13 | -0.55% | 23.59 | 23.65 | 23.44 | 6,199 |
| Apr 11 2024 | 23.58 | -0.35 | -1.46% | 23.97 | 23.97 | 23.5501 | 14,219 |
| Apr 10 2024 | 23.93 | -0.51 | -2.09% | 24.2162 | 24.225 | 23.72 | 17,990 |
| Apr 09 2024 | 24.44 | 0.06 | 0.25% | 24.36 | 24.455 | 24.30 | 13,078 |
| Apr 08 2024 | 24.38 | -0.01 | -0.04% | 24.45 | 24.45 | 24.30 | 6,066 |
| Apr 05 2024 | 24.39 | 0.04 | 0.16% | 24.32 | 24.4699 | 24.2401 | 9,341 |
| Apr 04 2024 | 24.35 | 0.20 | 0.83% | 24.25 | 24.39 | 24.25 | 10,734 |
| Apr 03 2024 | 24.15 | -0.01 | -0.04% | 24.10 | 24.1691 | 24.00 | 15,975 |
| Apr 02 2024 | 24.16 | -0.31 | -1.27% | 24.16 | 24.47 | 24.16 | 12,567 |
| Apr 01 2024 | 24.4706 | 0.08 | 0.33% | 24.45 | 24.4947 | 24.135 | 23,748 |
| Mar 28 2024 | 24.39 | -0.38 | -1.53% | 24.79 | 24.87 | 24.30 | 73,067 |
| Mar 27 2024 | 24.77 | -0.03 | -0.12% | 24.77 | 24.85 | 24.67 | 22,629 |
| Mar 26 2024 | 24.80 | 0.07 | 0.28% | 24.82 | 24.85 | 24.63 | 18,186 |
| Mar 25 2024 | 24.73 | -0.17 | -0.68% | 24.9088 | 24.9088 | 24.68 | 9,407 |
| Mar 22 2024 | 24.90 | 0.02 | 0.08% | 24.88 | 24.935 | 24.7885 | 8,544 |
| Mar 21 2024 | 24.88 | 0.12 | 0.48% | 24.80 | 24.981 | 24.76 | 21,627 |
| Mar 20 2024 | 24.76 | -0.07 | -0.28% | 24.83 | 24.86 | 24.65 | 17,679 |
| Mar 19 2024 | 24.83 | 0.23 | 0.96% | 24.65 | 24.87 | 24.63 | 24,269 |
| Mar 18 2024 | 24.595 | -0.03 | -0.10% | 24.63 | 24.7199 | 24.5121 | 13,929 |
| Mar 15 2024 | 24.62 | -0.01 | -0.04% | 24.63 | 24.74 | 24.5374 | 11,445 |
| Mar 14 2024 | 24.63 | -0.23 | -0.93% | 24.85 | 24.85 | 24.59 | 13,946 |
| Mar 13 2024 | 24.86 | -0.02 | -0.08% | 24.86 | 24.93 | 24.85 | 14,922 |
| Mar 12 2024 | 24.88 | 0.00 | 0.00% | 24.82 | 24.88 | 24.8001 | 8,171 |
| Mar 11 2024 | 24.88 | -0.05 | -0.20% | 24.91 | 24.94 | 24.85 | 17,976 |
| Mar 08 2024 | 24.93 | 0.00 | 0.00% | 24.92 | 24.96 | 24.90 | 14,653 |
| Mar 07 2024 | 24.93 | 0.06 | 0.24% | 24.93 | 24.97 | 24.75 | 28,054 |
| Mar 06 2024 | 24.87 | 0.09 | 0.36% | 24.85 | 24.96 | 24.82 | 39,748 |
| Mar 05 2024 | 24.78 | 0.07 | 0.28% | 24.72 | 24.83 | 24.70 | 15,980 |
| Mar 04 2024 | 24.71 | -0.03 | -0.12% | 24.71 | 24.82 | 24.6901 | 20,464 |
| Mar 01 2024 | 24.74 | -0.11 | -0.44% | 24.82 | 24.82 | 24.6701 | 37,863 |
| Feb 29 2024 | 24.85 | 0.32 | 1.30% | 24.53 | 24.95 | 24.3815 | 145,052 |
| Feb 28 2024 | 24.53 | -0.25 | -1.01% | 24.51 | 24.61 | 24.34 | 17,956 |
| Feb 27 2024 | 24.78 | -0.03 | -0.12% | 24.81 | 24.93 | 24.70 | 14,596 |
| Feb 26 2024 | 24.81 | -0.04 | -0.16% | 24.75 | 24.90 | 24.6301 | 17,568 |
| Feb 23 2024 | 24.85 | 0.31 | 1.26% | 24.55 | 24.91 | 24.55 | 28,780 |
| Feb 22 2024 | 24.54 | 0.04 | 0.16% | 24.63 | 24.66 | 24.4301 | 8,528 |
| Feb 21 2024 | 24.50 | -0.11 | -0.45% | 24.50 | 24.81 | 24.476 | 18,511 |
