Register for real-time alerts, custom portfolio, and market movers
SOC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 14.78 | -0.06 | -0.40% | 14.85 | 15.22 | 14.71 | 272,281 |
| Jun 13 2024 | 14.84 | 0.03 | 0.20% | 14.69 | 15.04 | 14.45 | 245,328 |
| Jun 12 2024 | 14.81 | -0.05 | -0.34% | 14.76 | 15.13 | 14.70 | 314,125 |
| Jun 11 2024 | 14.86 | -0.34 | -2.24% | 15.07 | 15.3999 | 14.75 | 362,885 |
| Jun 10 2024 | 15.20 | 0.38 | 2.56% | 14.99 | 15.66 | 14.82 | 541,557 |
| Jun 07 2024 | 14.82 | -0.06 | -0.40% | 14.80 | 15.05 | 14.76 | 225,019 |
| Jun 06 2024 | 14.88 | 0.19 | 1.29% | 14.84 | 15.20 | 14.57 | 203,682 |
| Jun 05 2024 | 14.69 | 0.17 | 1.17% | 14.50 | 14.78 | 14.35 | 207,516 |
| Jun 04 2024 | 14.52 | 0.05 | 0.35% | 14.47 | 14.54 | 14.15 | 212,297 |
| Jun 03 2024 | 14.47 | -0.92 | -5.98% | 15.59 | 15.70 | 14.46 | 419,689 |
| May 31 2024 | 15.39 | 0.39 | 2.60% | 15.16 | 15.50 | 14.94 | 979,072 |
| May 30 2024 | 15.00 | -0.04 | -0.27% | 14.92 | 15.02 | 14.62 | 180,442 |
| May 29 2024 | 15.04 | 0.05 | 0.33% | 14.83 | 15.18 | 14.47 | 332,472 |
| May 28 2024 | 14.99 | 0.36 | 2.46% | 14.62 | 15.23 | 13.96 | 353,767 |
| May 24 2024 | 14.63 | 1.27 | 9.51% | 13.75 | 14.74 | 13.615 | 493,977 |
| May 23 2024 | 13.36 | 0.62 | 4.87% | 13.73 | 13.73 | 12.82 | 317,024 |
| May 22 2024 | 12.74 | -0.40 | -3.04% | 13.09 | 13.24 | 12.73 | 245,324 |
| May 21 2024 | 13.14 | -0.47 | -3.45% | 13.60 | 13.68 | 13.08 | 303,494 |
| May 20 2024 | 13.61 | -0.15 | -1.09% | 13.76 | 13.90 | 13.35 | 483,376 |
| May 17 2024 | 13.76 | -0.26 | -1.85% | 14.22 | 14.22 | 13.47 | 313,587 |
| May 16 2024 | 14.02 | 1.68 | 13.61% | 11.82 | 14.0408 | 11.82 | 989,816 |
| May 15 2024 | 12.34 | 0.64 | 5.47% | 12.05 | 12.66 | 11.755 | 663,949 |
| May 14 2024 | 11.70 | 0.68 | 6.17% | 11.18 | 11.77 | 11.16 | 209,336 |
| May 13 2024 | 11.02 | -0.30 | -2.65% | 11.31 | 11.45 | 11.01 | 164,028 |
| May 10 2024 | 11.32 | 0.27 | 2.44% | 11.82 | 12.06 | 11.06 | 397,437 |
| May 09 2024 | 11.05 | 0.49 | 4.64% | 10.55 | 11.05 | 10.52 | 168,102 |
| May 08 2024 | 10.56 | -0.11 | -1.03% | 10.67 | 10.67 | 10.40 | 149,892 |
| May 07 2024 | 10.67 | -0.12 | -1.11% | 10.71 | 10.91 | 10.55 | 214,478 |
| May 06 2024 | 10.79 | 0.05 | 0.47% | 11.22 | 11.22 | 10.71 | 273,628 |
| May 03 2024 | 10.74 | 0.26 | 2.48% | 10.40 | 10.77 | 10.40 | 146,495 |
| May 02 2024 | 10.48 | 0.10 | 0.96% | 10.45 | 10.59 | 10.45 | 159,861 |
| May 01 2024 | 10.38 | -0.02 | -0.19% | 10.35 | 10.50 | 10.30 | 60,186 |
| Apr 30 2024 | 10.40 | -0.09 | -0.86% | 10.53 | 10.56 | 10.26 | 190,575 |
| Apr 29 2024 | 10.49 | -0.10 | -0.94% | 10.49 | 10.65 | 10.37 | 226,044 |
| Apr 26 2024 | 10.59 | 0.12 | 1.15% | 10.35 | 10.70 | 10.35 | 65,155 |
| Apr 25 2024 | 10.47 | -0.01 | -0.10% | 10.40 | 10.77 | 10.39 | 84,414 |
| Apr 24 2024 | 10.48 | -0.14 | -1.32% | 10.47 | 10.95 | 10.47 | 222,313 |
| Apr 23 2024 | 10.62 | 0.08 | 0.76% | 10.42 | 10.95 | 10.42 | 571,425 |
| Apr 22 2024 | 10.54 | 0.15 | 1.44% | 10.51 | 10.77 | 10.27 | 276,337 |
| Apr 19 2024 | 10.39 | 0.13 | 1.27% | 10.33 | 10.57 | 10.33 | 153,899 |
| Apr 18 2024 | 10.26 | -0.08 | -0.77% | 10.23 | 10.36 | 10.11 | 132,384 |
| Apr 17 2024 | 10.34 | -0.57 | -5.22% | 10.86 | 10.96 | 10.13 | 379,776 |
| Apr 16 2024 | 10.91 | 0.04 | 0.37% | 10.96 | 11.07 | 10.82 | 212,479 |
| Apr 15 2024 | 10.87 | -0.09 | -0.82% | 11.05 | 11.05 | 10.80 | 73,646 |
| Apr 12 2024 | 10.96 | 0.01 | 0.09% | 11.00 | 11.00 | 10.905 | 147,274 |
| Apr 11 2024 | 10.95 | 0.00 | 0.00% | 11.06 | 11.145 | 10.88 | 96,541 |
| Apr 10 2024 | 10.95 | -0.05 | -0.45% | 11.00 | 11.00 | 10.88 | 63,257 |
| Apr 09 2024 | 11.00 | 0.03 | 0.27% | 11.00 | 11.00 | 10.90 | 43,463 |
| Apr 08 2024 | 10.97 | 0.04 | 0.37% | 10.85 | 11.08 | 10.85 | 105,971 |
| Apr 05 2024 | 10.93 | -0.04 | -0.36% | 11.08 | 11.25 | 10.88 | 63,719 |
| Apr 04 2024 | 10.97 | 0.02 | 0.18% | 10.84 | 10.98 | 10.84 | 31,322 |
| Apr 03 2024 | 10.95 | 0.00 | 0.00% | 10.83 | 11.02 | 10.83 | 121,902 |
| Apr 02 2024 | 10.95 | 0.00 | 0.00% | 11.01 | 11.14 | 10.8001 | 116,885 |
| Apr 01 2024 | 10.95 | -0.01 | -0.09% | 11.00 | 11.11 | 10.85 | 140,683 |
| Mar 28 2024 | 10.96 | -0.16 | -1.44% | 11.04 | 11.15 | 10.86 | 827,701 |
| Mar 27 2024 | 11.12 | -0.03 | -0.27% | 11.27 | 11.27 | 11.02 | 84,109 |
| Mar 26 2024 | 11.15 | -0.07 | -0.62% | 11.14 | 11.44 | 11.12 | 169,132 |
| Mar 25 2024 | 11.22 | 0.07 | 0.63% | 11.26 | 11.57 | 11.1301 | 87,384 |
| Mar 22 2024 | 11.15 | -0.03 | -0.27% | 11.10 | 11.42 | 10.99 | 94,592 |
| Mar 21 2024 | 11.18 | 0.21 | 1.91% | 10.97 | 11.28 | 10.97 | 116,515 |
| Mar 20 2024 | 10.97 | 0.17 | 1.57% | 10.69 | 11.06 | 10.60 | 492,513 |
| Mar 19 2024 | 10.80 | -0.60 | -5.26% | 11.25 | 11.37 | 10.72 | 250,732 |
