Register to chat with like-minded investors on our interactive forums.
SOCL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 42.68 | 0.20 | 0.47% | 42.36 | 42.82 | 42.22 | 106,563 |
| Jun 14 2024 | 42.48 | -0.27 | -0.63% | 42.14 | 42.69 | 42.14 | 7,207 |
| Jun 13 2024 | 42.75 | 0.07 | 0.16% | 42.75 | 43.1617 | 42.55 | 4,448 |
| Jun 12 2024 | 42.68 | 0.16 | 0.38% | 43.00 | 43.14 | 42.68 | 11,942 |
| Jun 11 2024 | 42.52 | -0.17 | -0.40% | 42.52 | 42.68 | 42.2501 | 6,297 |
| Jun 10 2024 | 42.69 | 0.11 | 0.26% | 42.51 | 42.69 | 42.41 | 3,619 |
| Jun 07 2024 | 42.58 | -0.76 | -1.75% | 42.72 | 42.86 | 42.50 | 3,927 |
| Jun 06 2024 | 43.34 | -0.04 | -0.09% | 42.98 | 43.34 | 42.98 | 3,974 |
| Jun 05 2024 | 43.38 | 0.74 | 1.74% | 42.71 | 43.38 | 42.71 | 37,549 |
| Jun 04 2024 | 42.64 | 0.36 | 0.85% | 42.55 | 42.86 | 42.2919 | 32,100 |
| Jun 03 2024 | 42.28 | 0.34 | 0.81% | 42.32 | 42.50 | 42.07 | 4,974 |
| May 31 2024 | 41.94 | -0.38 | -0.90% | 42.30 | 42.30 | 41.4901 | 4,770 |
| May 30 2024 | 42.32 | -0.14 | -0.33% | 42.03 | 42.475 | 42.03 | 3,495 |
| May 29 2024 | 42.46 | -0.29 | -0.68% | 42.02 | 42.46 | 42.02 | 3,022 |
| May 28 2024 | 42.75 | 0.01 | 0.02% | 43.3999 | 43.3999 | 42.68 | 2,361 |
| May 24 2024 | 42.74 | 0.09 | 0.21% | 42.55 | 42.8738 | 42.05 | 88,246 |
| May 23 2024 | 42.65 | -0.91 | -2.09% | 43.62 | 43.93 | 42.65 | 6,261 |
| May 22 2024 | 43.56 | -0.05 | -0.11% | 43.73 | 43.73 | 43.44 | 1,884 |
| May 21 2024 | 43.61 | -1.07 | -2.39% | 44.17 | 44.17 | 43.60 | 8,192 |
| May 20 2024 | 44.68 | -0.12 | -0.27% | 44.90 | 44.91 | 44.50 | 13,852 |
| May 17 2024 | 44.80 | -0.12 | -0.27% | 44.79 | 44.975 | 44.79 | 2,600 |
| May 16 2024 | 44.92 | 0.36 | 0.81% | 44.76 | 44.925 | 44.76 | 1,695 |
| May 15 2024 | 44.56 | 0.40 | 0.91% | 44.43 | 44.70 | 44.21 | 2,083 |
| May 14 2024 | 44.16 | 0.19 | 0.43% | 43.85 | 44.36 | 43.85 | 5,037 |
| May 13 2024 | 43.97 | 0.82 | 1.90% | 43.44 | 44.09 | 43.44 | 41,660 |
| May 10 2024 | 43.15 | -0.54 | -1.24% | 43.73 | 43.73 | 43.12 | 1,346 |
| May 09 2024 | 43.69 | 0.39 | 0.90% | 43.69 | 43.80 | 43.1363 | 4,255 |
| May 08 2024 | 43.30 | -0.39 | -0.89% | 42.98 | 43.509 | 42.45 | 7,790 |
| May 07 2024 | 43.69 | -0.64 | -1.44% | 43.72 | 43.95 | 43.56 | 7,022 |
| May 06 2024 | 44.33 | 0.73 | 1.67% | 43.86 | 44.33 | 43.70 | 65,228 |
| May 03 2024 | 43.60 | 0.38 | 0.88% | 43.81 | 43.89 | 43.36 | 3,734 |
| May 02 2024 | 43.22 | 1.65 | 3.97% | 42.62 | 43.3695 | 42.51 | 73,642 |
| May 01 2024 | 41.57 | 1.10 | 2.72% | 41.45 | 42.26 | 41.45 | 7,788 |
| Apr 30 2024 | 40.47 | -0.67 | -1.63% | 41.08 | 41.27 | 40.365 | 8,755 |
| Apr 29 2024 | 41.14 | -0.01 | -0.02% | 41.45 | 41.45 | 40.62 | 14,971 |
| Apr 26 2024 | 41.15 | 1.50 | 3.78% | 41.01 | 41.2493 | 40.71 | 8,731 |
| Apr 25 2024 | 39.65 | -0.48 | -1.20% | 38.67 | 39.83 | 38.58 | 13,324 |
| Apr 24 2024 | 40.13 | 0.17 | 0.43% | 40.29 | 40.30 | 39.72 | 39,405 |
| Apr 23 2024 | 39.96 | 1.06 | 2.72% | 39.49 | 40.00 | 38.90 | 15,102 |
| Apr 22 2024 | 38.90 | 0.51 | 1.33% | 38.82 | 39.14 | 38.6698 | 7,498 |
| Apr 19 2024 | 38.39 | -0.56 | -1.44% | 38.75 | 38.79 | 38.27 | 5,919 |
| Apr 18 2024 | 38.95 | 0.79 | 2.07% | 38.42 | 39.175 | 38.16 | 73,814 |
| Apr 17 2024 | 38.16 | -0.20 | -0.52% | 38.37 | 38.46 | 38.07 | 10,304 |
| Apr 16 2024 | 38.36 | -0.02 | -0.05% | 38.24 | 38.37 | 38.08 | 5,594 |
| Apr 15 2024 | 38.38 | -0.74 | -1.89% | 39.35 | 39.35 | 38.23 | 166,530 |
| Apr 12 2024 | 39.12 | -1.08 | -2.69% | 39.70 | 39.70 | 39.03 | 3,689 |
| Apr 11 2024 | 40.20 | 0.35 | 0.88% | 40.15 | 40.28 | 39.81 | 5,319 |
| Apr 10 2024 | 39.85 | -0.78 | -1.92% | 40.01 | 40.48 | 39.71 | 5,557 |
| Apr 09 2024 | 40.63 | 0.29 | 0.72% | 40.48 | 40.67 | 40.11 | 4,778 |
| Apr 08 2024 | 40.34 | -0.29 | -0.71% | 40.44 | 40.60 | 40.34 | 6,021 |
| Apr 05 2024 | 40.63 | 0.46 | 1.15% | 40.24 | 40.6899 | 40.24 | 7,227 |
| Apr 04 2024 | 40.17 | -0.55 | -1.35% | 40.85 | 41.06 | 40.17 | 8,618 |
| Apr 03 2024 | 40.72 | 0.47 | 1.17% | 40.25 | 40.7399 | 40.25 | 2,954 |
| Apr 02 2024 | 40.25 | -0.39 | -0.96% | 39.99 | 40.25 | 39.9418 | 2,966 |
| Apr 01 2024 | 40.64 | 0.36 | 0.89% | 40.58 | 40.825 | 40.37 | 9,640 |
| Mar 28 2024 | 40.28 | -0.07 | -0.17% | 40.36 | 40.485 | 40.28 | 2,961 |
| Mar 27 2024 | 40.35 | 0.09 | 0.22% | 40.44 | 40.44 | 40.13 | 1,946 |
| Mar 26 2024 | 40.26 | 0.12 | 0.30% | 40.29 | 40.85 | 40.26 | 6,370 |
| Mar 25 2024 | 40.14 | -0.15 | -0.37% | 40.17 | 40.2397 | 40.01 | 4,381 |
| Mar 22 2024 | 40.29 | -0.02 | -0.05% | 40.28 | 40.325 | 40.19 | 3,792 |
| Mar 21 2024 | 40.31 | -0.49 | -1.20% | 40.80 | 40.80 | 40.31 | 5,917 |
| Mar 20 2024 | 40.80 | 0.96 | 2.41% | 39.98 | 40.80 | 39.95 | 13,762 |
