Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SOMA3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 5.82 | -0.03 | -0.51% | 5.77 | 6.02 | 5.77 | 6,469 |
| Jun 20 2024 | 5.85 | 0.07 | 1.21% | 5.79 | 5.97 | 5.79 | 4,785 |
| Jun 19 2024 | 5.78 | -0.01 | -0.17% | 5.82 | 5.96 | 5.72 | 5,191 |
| Jun 18 2024 | 5.79 | -0.06 | -1.03% | 5.73 | 6.04 | 5.73 | 5,380 |
| Jun 17 2024 | 5.85 | 0.02 | 0.34% | 5.90 | 5.96 | 5.78 | 4,496 |
| Jun 14 2024 | 5.83 | 0.00 | 0.00% | 5.71 | 5.98 | 5.71 | 4,708 |
| Jun 13 2024 | 5.83 | 0.07 | 1.22% | 5.75 | 5.85 | 5.68 | 3,206 |
| Jun 12 2024 | 5.76 | -0.05 | -0.86% | 5.87 | 6.06 | 5.68 | 6,240 |
| Jun 11 2024 | 5.81 | 0.10 | 1.75% | 5.68 | 5.90 | 5.68 | 4,515 |
| Jun 10 2024 | 5.71 | -0.25 | -4.19% | 5.96 | 6.01 | 5.68 | 7,587 |
| Jun 07 2024 | 5.96 | -0.10 | -1.65% | 5.93 | 6.07 | 5.93 | 4,406 |
| Jun 06 2024 | 6.06 | 0.00 | 0.00% | 6.04 | 6.16 | 6.03 | 4,032 |
| Jun 05 2024 | 6.06 | 0.13 | 2.19% | 6.03 | 6.07 | 5.97 | 3,603 |
| Jun 04 2024 | 5.93 | -0.07 | -1.17% | 6.14 | 6.14 | 5.90 | 3,990 |
| Jun 03 2024 | 6.00 | -0.18 | -2.91% | 5.90 | 6.07 | 5.80 | 4,078 |
| May 31 2024 | 6.18 | 0.27 | 4.57% | 5.93 | 6.18 | 5.76 | 5,424 |
| May 29 2024 | 5.91 | -0.15 | -2.48% | 6.06 | 6.10 | 5.90 | 5,653 |
| May 28 2024 | 6.06 | 0.11 | 1.85% | 6.04 | 6.18 | 6.02 | 4,015 |
| May 27 2024 | 5.95 | -0.19 | -3.09% | 6.07 | 6.18 | 5.95 | 4,404 |
| May 24 2024 | 6.14 | 0.11 | 1.82% | 6.03 | 6.14 | 5.98 | 4,067 |
| May 23 2024 | 6.03 | 0.11 | 1.86% | 5.96 | 6.22 | 5.96 | 7,637 |
| May 22 2024 | 5.92 | -0.11 | -1.82% | 5.93 | 6.19 | 5.85 | 11,588 |
| May 21 2024 | 6.03 | 0.18 | 3.08% | 5.91 | 6.03 | 5.80 | 4,474 |
| May 20 2024 | 5.85 | 0.13 | 2.27% | 5.83 | 5.95 | 5.77 | 6,294 |
| May 17 2024 | 5.72 | -0.11 | -1.89% | 5.80 | 5.86 | 5.69 | 4,474 |
| May 16 2024 | 5.83 | 0.20 | 3.55% | 5.71 | 5.83 | 5.63 | 6,334 |
| May 15 2024 | 5.63 | 0.10 | 1.81% | 5.53 | 5.75 | 5.45 | 6,669 |
| May 14 2024 | 5.53 | -0.07 | -1.25% | 5.60 | 5.70 | 5.48 | 6,167 |
| May 13 2024 | 5.60 | -0.03 | -0.53% | 5.60 | 5.69 | 5.55 | 5,212 |
| May 10 2024 | 5.63 | -0.15 | -2.60% | 5.84 | 5.91 | 5.61 | 5,921 |
| May 09 2024 | 5.78 | -0.25 | -4.15% | 6.00 | 6.00 | 5.57 | 16,168 |
| May 08 2024 | 6.03 | -0.10 | -1.63% | 6.04 | 6.17 | 5.97 | 5,181 |
| May 07 2024 | 6.13 | 0.01 | 0.16% | 6.10 | 6.19 | 6.04 | 5,304 |
| May 06 2024 | 6.12 | -0.11 | -1.77% | 6.17 | 6.21 | 6.08 | 6,255 |
| May 03 2024 | 6.23 | 0.15 | 2.47% | 6.15 | 6.32 | 6.11 | 7,212 |
| May 02 2024 | 6.08 | -0.10 | -1.62% | 6.11 | 6.21 | 6.00 | 6,121 |
| Apr 30 2024 | 6.18 | 0.13 | 2.15% | 6.04 | 6.18 | 5.95 | 7,579 |
| Apr 29 2024 | 6.05 | -0.01 | -0.17% | 6.08 | 6.18 | 6.03 | 7,993 |
| Apr 26 2024 | 6.06 | 0.02 | 0.33% | 6.04 | 6.31 | 6.01 | 5,942 |
| Apr 25 2024 | 6.04 | -0.16 | -2.58% | 6.20 | 6.20 | 6.00 | 4,637 |
| Apr 24 2024 | 6.20 | 0.09 | 1.47% | 6.11 | 6.20 | 6.02 | 4,364 |
| Apr 23 2024 | 6.11 | -0.14 | -2.24% | 6.21 | 6.23 | 6.07 | 6,586 |
| Apr 22 2024 | 6.25 | 0.25 | 4.17% | 6.04 | 6.30 | 5.99 | 5,944 |
| Apr 19 2024 | 6.00 | 0.09 | 1.52% | 5.94 | 6.15 | 5.94 | 5,867 |
| Apr 18 2024 | 5.91 | -0.08 | -1.34% | 6.03 | 6.20 | 5.90 | 5,616 |
| Apr 17 2024 | 5.99 | -0.14 | -2.28% | 6.23 | 6.24 | 5.96 | 6,592 |
| Apr 16 2024 | 6.13 | 0.05 | 0.82% | 5.99 | 6.27 | 5.93 | 6,714 |
| Apr 15 2024 | 6.08 | -0.18 | -2.88% | 6.32 | 6.32 | 5.98 | 10,134 |
| Apr 12 2024 | 6.26 | -0.14 | -2.19% | 6.40 | 6.50 | 6.25 | 8,491 |
| Apr 11 2024 | 6.40 | -0.03 | -0.47% | 6.45 | 6.50 | 6.39 | 4,664 |
| Apr 10 2024 | 6.43 | -0.31 | -4.60% | 6.72 | 6.76 | 6.39 | 12,853 |
| Apr 09 2024 | 6.74 | 0.00 | 0.00% | 6.69 | 6.85 | 6.69 | 5,718 |
| Apr 08 2024 | 6.74 | 0.06 | 0.90% | 6.70 | 6.78 | 6.66 | 7,265 |
| Apr 05 2024 | 6.68 | -0.14 | -2.05% | 6.80 | 6.80 | 6.66 | 8,787 |
| Apr 04 2024 | 6.82 | -0.13 | -1.87% | 6.95 | 7.08 | 6.73 | 11,279 |
| Apr 03 2024 | 6.95 | -0.57 | -7.58% | 7.44 | 7.44 | 6.88 | 15,064 |
| Apr 02 2024 | 7.52 | 0.06 | 0.80% | 7.60 | 7.60 | 7.21 | 7,308 |
| Apr 01 2024 | 7.46 | -0.10 | -1.32% | 7.61 | 7.68 | 7.39 | 6,860 |
| Mar 28 2024 | 7.56 | 0.07 | 0.93% | 7.48 | 7.72 | 7.47 | 8,649 |
| Mar 27 2024 | 7.49 | 0.11 | 1.49% | 7.45 | 7.66 | 7.39 | 10,454 |
| Mar 26 2024 | 7.38 | 0.23 | 3.22% | 7.08 | 7.54 | 6.91 | 10,193 |
| Mar 25 2024 | 7.15 | -0.03 | -0.42% | 7.20 | 7.39 | 7.15 | 6,272 |
