Register for real-time alerts, custom portfolio, and market movers
SCKT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1.00 | 1.09 | 1.00 | 12,675 |
| 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% | 1.08 | 1.10 | 1.07 | 4,907 |
| 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 | 18,271 |
| 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% | 1.02 | 1.035 | 1.00 | 11,315 |
| 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 | 9,094 |
| 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% | 1.07 | 1.1221 | 1.07 | 4,618 |
| 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 |
| Jan 26 2024 | 1.14 | -0.04 | -3.39% | 1.16 | 1.18 | 1.12 | 11,206 |
| Jan 25 2024 | 1.18 | 0.06 | 5.36% | 1.13 | 1.18 | 1.12 | 12,673 |
| Jan 24 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.1482 | 1.12 | 17,202 |
| Jan 23 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.14 | 1.12 | 10,160 |
| Jan 22 2024 | 1.12 | 0.00 | -0.20% | 1.12 | 1.1441 | 1.12 | 4,783 |
