Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SOC.WS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 4.48 | -0.07 | -1.54% | 4.95 | 4.95 | 4.47 | 17,480 |
| Jun 06 2024 | 4.55 | -0.15 | -3.19% | 4.68 | 4.94 | 4.4901 | 23,466 |
| Jun 05 2024 | 4.70 | -0.09 | -1.88% | 4.74 | 4.96 | 4.65 | 5,529 |
| Jun 04 2024 | 4.79 | -0.15 | -3.04% | 4.21 | 4.79 | 4.21 | 38,670 |
| Jun 03 2024 | 4.94 | -0.06 | -1.20% | 5.00 | 5.00 | 4.55 | 81,249 |
| May 31 2024 | 5.00 | 0.00 | 0.00% | 4.78 | 5.00 | 4.75 | 64,366 |
| May 30 2024 | 5.00 | 0.00 | 0.00% | 4.9001 | 5.00 | 4.88 | 49,073 |
| May 29 2024 | 5.00 | 0.00 | 0.00% | 4.835 | 5.00 | 4.835 | 31,943 |
| May 28 2024 | 5.00 | 0.50 | 11.11% | 4.4499 | 5.23 | 4.44 | 52,061 |
| May 24 2024 | 4.5001 | 0.48 | 11.94% | 4.07 | 4.60 | 4.00 | 29,672 |
| May 23 2024 | 4.02 | 0.42 | 11.67% | 3.99 | 4.02 | 3.675 | 16,654 |
| May 22 2024 | 3.60 | -0.05 | -1.37% | 3.70 | 3.80 | 3.50 | 73,564 |
| May 21 2024 | 3.65 | -0.14 | -3.69% | 3.81 | 3.95 | 3.50 | 41,464 |
| May 20 2024 | 3.79 | -0.01 | -0.26% | 4.09 | 4.09 | 3.75 | 28,800 |
| May 17 2024 | 3.80 | 0.15 | 4.11% | 4.50 | 4.50 | 3.50 | 25,237 |
| May 16 2024 | 3.65 | 0.75 | 25.86% | 2.96 | 3.96 | 2.96 | 449,765 |
| May 15 2024 | 2.90 | 0.13 | 4.69% | 2.75 | 3.14 | 2.67 | 287,307 |
| May 14 2024 | 2.77 | 0.25 | 9.92% | 2.50 | 2.83 | 2.50 | 1,316,543 |
| May 13 2024 | 2.52 | -0.33 | -11.58% | 2.65 | 2.6501 | 2.50 | 100,632 |
| May 10 2024 | 2.85 | 0.28 | 10.89% | 2.75 | 2.87 | 2.61 | 54,826 |
| May 09 2024 | 2.57 | 0.06 | 2.39% | 2.595 | 2.75 | 2.51 | 12,840 |
| May 08 2024 | 2.5101 | 0.01 | 0.40% | 2.50 | 2.5101 | 2.45 | 19,799 |
| May 07 2024 | 2.50 | 0.04 | 1.63% | 2.64 | 2.64 | 2.45 | 35,828 |
| May 06 2024 | 2.46 | 0.01 | 0.41% | 2.46 | 2.46 | 2.46 | 200 |
| May 03 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.45 | 2.45 | 0 |
| May 02 2024 | 2.45 | 0.05 | 2.08% | 2.45 | 2.45 | 2.45 | 200 |
| May 01 2024 | 2.40 | -0.15 | -5.88% | 2.5001 | 2.52 | 2.3999 | 50,602 |
| Apr 30 2024 | 2.55 | -0.15 | -5.56% | 2.65 | 2.65 | 2.50 | 14,877 |
| Apr 29 2024 | 2.70 | 0.05 | 1.89% | 2.65 | 2.73 | 2.5201 | 22,917 |
| Apr 26 2024 | 2.65 | 0.01 | 0.38% | 2.7001 | 2.7001 | 2.65 | 1,600 |
| Apr 25 2024 | 2.64 | -0.01 | -0.38% | 2.65 | 2.65 | 2.64 | 3,848 |
| Apr 24 2024 | 2.65 | 0.02 | 0.76% | 2.65 | 2.65 | 2.65 | 957 |
| Apr 23 2024 | 2.63 | 0.10 | 3.95% | 2.61 | 2.75 | 2.50 | 220,054 |
| Apr 22 2024 | 2.53 | 0.00 | 0.00% | 2.53 | 2.53 | 2.53 | 0 |
| Apr 19 2024 | 2.53 | -0.05 | -1.75% | 2.65 | 2.65 | 2.53 | 3,681 |
| Apr 18 2024 | 2.575 | -0.08 | -2.83% | 2.65 | 2.65 | 2.52 | 11,522 |
| Apr 17 2024 | 2.65 | -0.10 | -3.64% | 2.80 | 2.8105 | 2.65 | 109,411 |
| Apr 16 2024 | 2.75 | 0.09 | 3.38% | 2.63 | 2.87 | 2.63 | 490,360 |
| Apr 15 2024 | 2.66 | 0.06 | 2.31% | 2.56 | 2.68 | 2.50 | 14,941 |
| Apr 12 2024 | 2.60 | -0.06 | -2.25% | 2.6206 | 2.6206 | 2.55 | 2,570 |
| Apr 11 2024 | 2.6599 | 0.01 | 0.38% | 2.6299 | 2.66 | 2.6299 | 2,016 |
| Apr 10 2024 | 2.6499 | -0.01 | -0.38% | 2.5201 | 2.66 | 2.5201 | 9,460 |
| Apr 09 2024 | 2.66 | 0.12 | 4.62% | 2.50 | 2.99 | 2.50 | 246 |
| Apr 08 2024 | 2.5425 | -0.01 | -0.29% | 2.54 | 2.5834 | 2.50 | 2,321 |
| Apr 05 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 178 |
| Apr 04 2024 | 2.5501 | -0.13 | -4.85% | 2.74 | 2.74 | 2.525 | 3,121 |
| Apr 03 2024 | 2.68 | 0.11 | 4.28% | 2.57 | 2.68 | 2.50 | 2,478 |
| Apr 02 2024 | 2.57 | 0.00 | 0.00% | 2.5001 | 2.57 | 2.50 | 2,402 |
| Apr 01 2024 | 2.5699 | -0.01 | -0.39% | 2.50 | 2.57 | 2.50 | 3,831 |
| Mar 28 2024 | 2.58 | 0.05 | 1.98% | 2.36 | 2.58 | 2.35 | 264,837 |
| Mar 27 2024 | 2.53 | -0.01 | -0.39% | 2.4501 | 2.53 | 2.45 | 1,021 |
| Mar 26 2024 | 2.54 | 0.00 | 0.00% | 2.50 | 2.54 | 2.34 | 3,240 |
| Mar 25 2024 | 2.54 | 0.06 | 2.42% | 2.75 | 2.75 | 2.50 | 3,928 |
| Mar 22 2024 | 2.48 | 0.18 | 7.83% | 2.38 | 2.53 | 2.38 | 5,694 |
| Mar 21 2024 | 2.30 | 0.30 | 15.00% | 2.99 | 2.99 | 2.22 | 1,629 |
| Mar 20 2024 | 2.00 | -0.02 | -0.99% | 2.00 | 2.18 | 1.86 | 1,598,770 |
| Mar 19 2024 | 2.02 | -0.28 | -12.17% | 2.30 | 2.30 | 1.95 | 63,427 |
| Mar 18 2024 | 2.30 | -0.06 | -2.54% | 2.40 | 2.50 | 2.30 | 7,485 |
| Mar 15 2024 | 2.36 | 0.01 | 0.43% | 2.36 | 2.36 | 2.31 | 14,560 |
| Mar 14 2024 | 2.35 | -0.10 | -4.08% | 2.40 | 2.45 | 2.35 | 12,445 |
| Mar 13 2024 | 2.45 | -0.05 | -2.00% | 2.50 | 2.50 | 2.45 | 1,662 |
| Mar 12 2024 | 2.50 | -0.07 | -2.72% | 2.55 | 2.55 | 2.40 | 160,419 |
| Mar 11 2024 | 2.57 | -0.13 | -4.81% | 2.65 | 2.70 | 2.57 | 31,308 |
