SOCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	49.81	49.83	48.86	49.04	49.04	0.27%	2,921
Feb 20, 2025	49.26	49.38	48.71	48.91	48.91	-0.79%	8,453
Feb 19, 2025	49.18	49.46	49.06	49.30	49.30	-1.01%	6,138
Feb 18, 2025	50.23	50.23	49.59	49.80	49.80	0.10%	7,846
Feb 14, 2025	49.92	49.92	49.47	49.76	49.76	0.92%	3,115
Feb 13, 2025	48.66	49.30	48.30	49.30	49.30	0.67%	12,492
Feb 12, 2025	48.29	49.17	48.29	48.97	48.97	1.37%	16,023
Feb 11, 2025	48.39	48.54	48.18	48.31	48.31	-1.47%	9,616
Feb 10, 2025	49.12	49.19	48.79	49.03	49.03	1.13%	11,337
Feb 7, 2025	48.70	48.71	48.21	48.48	48.48	1.55%	12,260
Feb 6, 2025	47.42	47.74	47.42	47.74	47.74	0.78%	5,590
Feb 5, 2025	47.49	47.49	47.15	47.37	47.37	-0.42%	9,447
Feb 4, 2025	46.98	47.61	46.96	47.57	47.57	3.46%	10,443
Feb 3, 2025	45.22	46.26	45.02	45.98	45.98	-0.35%	5,624
Jan 31, 2025	46.52	46.73	46.14	46.14	46.14	-0.35%	4,310
Jan 30, 2025	45.87	46.38	45.87	46.30	46.30	1.87%	3,950
Jan 29, 2025	45.61	45.70	45.40	45.45	45.45	0.11%	5,043
Jan 28, 2025	44.80	45.40	44.80	45.40	45.40	1.54%	3,293
Jan 27, 2025	44.10	44.85	44.10	44.71	44.71	0.70%	3,515
Jan 24, 2025	43.89	44.47	43.89	44.40	44.40	1.83%	4,808
Jan 23, 2025	43.25	43.65	43.18	43.60	43.60	0.16%	5,352
Jan 22, 2025	43.74	43.78	43.40	43.53	43.53	-0.21%	9,142
Jan 21, 2025	43.69	43.84	43.41	43.62	43.62	0.55%	4,630
Jan 17, 2025	43.39	43.50	43.24	43.38	43.38	0.88%	7,065
Jan 16, 2025	43.19	43.24	42.98	43.00	43.00	-0.76%	4,667
Jan 15, 2025	42.90	43.44	42.90	43.33	43.33	3.39%	6,349
Jan 14, 2025	42.30	42.39	41.90	41.91	41.91	-0.45%	4,201
Jan 13, 2025	41.69	42.10	41.55	42.10	42.10	0.05%	4,779
Jan 10, 2025	42.11	42.32	41.90	42.08	42.08	-1.13%	4,445
Jan 8, 2025	42.67	42.72	42.52	42.56	42.56	-1.12%	5,520
Jan 7, 2025	43.73	43.73	43.04	43.04	43.04	-1.91%	2,147
Jan 6, 2025	43.85	44.07	43.60	43.88	43.88	1.41%	3,834
Jan 3, 2025	42.94	43.35	42.94	43.27	43.27	1.48%	2,846
Jan 2, 2025	42.44	42.64	42.32	42.64	42.64	0.76%	3,274
Dec 31, 2024	42.71	42.71	42.32	42.32	42.32	-0.61%	4,866
Dec 30, 2024	42.48	42.86	42.37	42.58	42.58	-1.57%	10,020
Dec 27, 2024	43.44	43.44	43.02	43.26	43.26	-1.07%	8,605
Dec 26, 2024	43.56	43.84	43.56	43.73	43.73	-0.50%	1,929
Dec 24, 2024	43.74	43.95	43.74	43.95	43.95	1.24%	2,522
Dec 23, 2024	43.27	43.55	43.11	43.41	43.41	-0.71%	3,406
Dec 20, 2024	43.05	43.99	43.05	43.72	43.72	0.85%	9,731
Dec 19, 2024	43.37	43.79	43.35	43.35	43.35	-0.05%	1,772
Dec 18, 2024	44.54	44.56	43.13	43.37	43.37	-2.65%	5,614
Dec 17, 2024	44.33	44.66	44.30	44.55	44.55	-0.22%	2,246
Dec 16, 2024	44.41	44.74	44.17	44.65	44.65	-0.02%	4,134
Dec 13, 2024	44.59	44.80	44.40	44.66	44.66	-0.33%	4,093
Dec 12, 2024	44.88	45.07	44.69	44.81	44.81	-0.82%	3,891
Dec 11, 2024	45.07	45.27	45.07	45.18	45.18	0.53%	2,667
Dec 10, 2024	45.36	45.36	44.63	44.94	44.94	-2.13%	5,481
Dec 9, 2024	45.63	46.20	45.63	45.92	45.92	2.66%	15,937
Dec 6, 2024	44.53	44.85	44.36	44.73	44.73	0.97%	6,827
Dec 5, 2024	44.61	44.61	44.08	44.30	44.30	-0.45%	4,417
Dec 4, 2024	44.37	44.63	44.37	44.50	44.50	0.38%	6,460
Dec 3, 2024	43.55	44.33	43.55	44.33	44.33	1.70%	8,772
Dec 2, 2024	42.84	43.70	42.84	43.59	43.59	0.62%	7,567
Nov 29, 2024	42.89	43.32	42.89	43.32	43.32	1.49%	5,490
Nov 27, 2024	42.39	42.75	42.39	42.68	42.68	0.93%	7,127
Nov 26, 2024	42.28	42.34	42.11	42.29	42.29	0.45%	2,622
Nov 25, 2024	42.08	42.41	41.87	42.10	42.10	1.03%	9,266
Nov 22, 2024	41.35	41.73	41.35	41.67	41.67	-	4,996
Nov 21, 2024	41.74	41.90	41.24	41.67	41.67	-1.07%	3,449
Nov 20, 2024	42.07	42.12	41.80	42.12	42.12	0.29%	9,563
Nov 19, 2024	41.44	42.00	41.43	42.00	42.00	1.06%	2,390
Nov 18, 2024	41.30	41.69	41.24	41.56	41.56	0.78%	2,924
Nov 15, 2024	41.45	41.45	41.07	41.24	41.24	-0.51%	2,251
Nov 14, 2024	41.58	41.76	41.42	41.45	41.45	-	3,441
Nov 13, 2024	41.81	41.81	41.45	41.45	41.45	-0.72%	5,111
Nov 12, 2024	42.10	42.15	41.51	41.75	41.75	-2.00%	7,933
Nov 11, 2024	42.53	42.69	42.44	42.60	42.60	1.02%	5,303
Nov 8, 2024	42.60	42.72	42.01	42.17	42.17	-3.96%	8,188
Nov 7, 2024	43.55	44.14	43.04	43.91	43.91	1.90%	5,853
Nov 6, 2024	42.81	43.09	42.69	43.09	43.09	-	3,658
Nov 5, 2024	42.37	43.26	42.37	43.09	43.09	2.86%	8,350
Nov 4, 2024	41.98	42.25	41.84	41.89	41.89	0.50%	50,027
Nov 1, 2024	41.96	42.18	41.68	41.68	41.68	-	6,963
Oct 31, 2024	42.47	42.47	41.68	41.68	41.68	-2.73%	3,711
Oct 30, 2024	42.53	43.05	42.53	42.85	42.85	1.06%	4,761
Oct 29, 2024	42.30	42.45	42.13	42.40	42.40	0.40%	5,138
Oct 28, 2024	41.88	42.26	41.88	42.23	42.23	2.33%	3,326
Oct 25, 2024	41.30	41.67	41.25	41.27	41.27	0.07%	3,084
Oct 24, 2024	41.22	41.24	40.99	41.24	41.24	0.08%	3,990
Oct 23, 2024	41.78	41.92	41.20	41.21	41.21	-1.07%	4,547
Oct 22, 2024	41.53	41.83	41.51	41.65	41.65	-0.76%	5,943
Oct 21, 2024	42.03	42.03	41.68	41.97	41.97	-0.83%	102,887
Oct 18, 2024	42.55	42.55	42.32	42.32	42.32	1.90%	13,840
Oct 17, 2024	41.93	41.93	41.47	41.53	41.53	-1.45%	6,680
Oct 16, 2024	42.46	42.46	42.14	42.14	42.14	-0.28%	3,527
Oct 15, 2024	42.60	42.60	42.19	42.26	42.26	-1.99%	40,466
Oct 14, 2024	43.29	43.47	42.84	43.12	43.12	-1.19%	5,228
Oct 11, 2024	42.83	43.64	42.43	43.64	43.64	1.51%	3,006
Oct 10, 2024	43.10	43.18	42.99	42.99	42.99	-1.15%	4,248
Oct 9, 2024	42.98	43.49	42.98	43.49	43.49	-	2,440
Oct 8, 2024	43.36	43.65	43.27	43.49	43.49	-3.42%	4,615
Oct 7, 2024	45.22	45.22	44.70	45.03	45.03	0.02%	2,405
Oct 4, 2024	45.02	45.10	44.62	45.02	45.02	1.65%	2,445
Oct 3, 2024	44.64	44.70	44.16	44.29	44.29	-2.38%	5,011
Oct 2, 2024	44.88	45.37	44.69	45.37	45.37	3.11%	18,584
Oct 1, 2024	43.64	44.00	43.29	44.00	44.00	1.62%	2,075
Sep 30, 2024	43.55	44.00	43.18	43.30	43.30	-0.12%	40,561
Sep 27, 2024	43.20	43.65	43.20	43.35	43.35	0.53%	4,912