Sogeclair Historical Data - ALSOG

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.45	2.45231607629	18.35	18.9	18.3	825	18.60475267	DE
4	-0.6	-3.09278350515	19.4	19.6	17.2	794	18.37568607	DE
12	1.15	6.51558073654	17.65	20.5	16.8	751	18.43375086	DE
26	-3.2	-14.5454545455	22	23.7	16.8	902	19.24120718	DE
52	0.2	1.0752688172	18.6	24.9	16.7	1057	20.53411762	DE
156	-0.6	-3.09278350515	19.4	24.9	15	1049	19.41826344	DE
260	-0.6	-3.09278350515	19.4	24.9	15	1049	19.41826344	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738776600	18.8	0	0.00	18.8	18.9	18.7	255
1738690200	18.8	0	0.00	18.8	18.8	18.7	96
1738603800	18.8	0	0.00	18.85	18.85	18.7	1075
1738344600	18.8	0.4	2.17	18.4	18.85	18.4	685
1738258200	18.4	0.45	2.51	18.35	18.85	18.3	2013
1738171800	17.95	0.45	2.57	17.7	18.35	17.5	801
1738085400	17.5	-0.15	-0.85	17.65	17.7	17.35	1588
1737999000	17.65	-0.25	-1.40	17.8	17.95	17.2	1971
1737739800	17.9	-1.2	-6.28	18.35	18.35	17.4	2140
1737653400	19.1	0	0.00	19.1	19.1	19.1	0
1737567000	19.1	0	0.00	19.1	19.1	19.1	0
1737480600	19.1	-0.1	-0.52	19.1	19.2	19	311
1737394200	19.2	-0.05	-0.26	19.25	19.35	19.2	61
1737135000	19.25	0	0.00	19.25	19.35	19.25	426
1737048600	19.25	-0.3	-1.53	19.55	19.55	19.25	422
1736962200	19.55	0	0.00	19.55	19.55	19.35	591
1736875800	19.55	0.1	0.51	19.45	19.6	19.4	949
1736789400	19.45	0.25	1.30	19.2	19.45	19.2	338
1736530200	19.2	-0.2	-1.03	19.4	19.4	19.2	177
1736443800	19.4	0	0.00	19.4	19.4	19.4	10
1736357400	19.4	-0.3	-1.52	19.7	19.7	19.4	890
1736271000	19.7	0	0.00	19.7	19.75	19.7	362
1736184600	19.7	-0.1	-0.51	19.8	20	19.6	1388
1735925400	19.8	0.6	3.13	19.9	20.5	19.55	2952
1735839000	19.2	1.75	10.03	17.5	19.2	17.35	1710
1735666200	17.45	0.2	1.16	17.3	17.45	17.3	88
1735579800	17.25	-0.2	-1.15	17.45	17.55	17.15	623
1735320600	17.45	-0.15	-0.85	17	17.7	17	1772
1735061400	17.6	0	0.00	17.6	17.6	17.5	383
1734975000	17.6	-0.4	-2.22	17.7	17.95	17.6	1035
1734715800	18	0	0.00	18	18	17.8	95
1734629400	18	-0.3	-1.64	18.3	18.3	17.9	319
1734543000	18.3	-0.1	-0.54	18.5	18.55	18.2	727
1734456600	18.4	0.2	1.10	18.2	18.55	18.2	247
1734370200	18.2	0	0.00	18.2	18.25	18.2	343
1734111000	18.2	-0.6	-3.19	18.8	18.8	18.2	335
1734024600	18.8	-0.35	-1.83	19.15	19.15	18.5	413
1733938200	19.15	1.45	8.19	18.65	20	18.6	2814
1733851800	17.7	0	0.00	17.7	17.7	17.7	0
1733765400	17.7	0.05	0.28	17.65	17.7	17.45	426
1733506200	17.65	0.05	0.28	17.6	17.65	17.4	410
1733419800	17.6	-0.1	-0.56	17.7	17.7	17.6	132
1733333400	17.7	-0.2	-1.12	17	17.7	16.8	2063
1733247000	17.9	0.05	0.28	17.85	17.95	17.8	208
1733160600	17.85	-0.2	-1.11	18.05	18.05	17.85	405
1732901400	18.05	0.35	1.98	17.75	18.1	17.65	531
1732815000	17.7	-0.45	-2.48	17.6	18	17.6	1004
1732728600	18.15	0	0.00	18.15	18.15	18.15	0
1732642200	18.15	-0.15	-0.82	18.3	18.4	18.1	416
1732555800	18.3	0.3	1.67	18.3	18.3	18.3	316
1732296600	18	0.05	0.28	18.2	18.3	18	316
1732210200	17.95	-0.05	-0.28	18	18	17.95	30
1732123800	18	0.05	0.28	17.95	18.1	17.9	416
1732037400	17.95	0.2	1.13	17.75	17.95	17.75	269
1731951000	17.75	0.1	0.57	17.9	17.9	17.75	436
1731691800	17.65	0	0.00	17.7	17.9	17.6	780
1731605400	17.65	0	0.00	17.65	17.8	17.65	292
1731519000	17.65	-0.35	-1.94	18	18	17.65	555
1731432600	18	-0.2	-1.10	18.2	18.2	17.9	229
1731346200	18.2	0.05	0.28	18.15	18.2	18.15	66
1731087000	18.15	-0.05	-0.27	18.25	18.25	17.9	612
1731000600	18.2	-0.15	-0.82	18.35	18.5	17.8	1061
1730914200	18.35	0.95	5.46	17.5	19	17.5	3603

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Sogeclair (ALSOG)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Sogeclair (ALSOG) Historical

Sogeclair (ALSOG)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free