SOCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	43.29	43.29	42.76	43.12	43.12	4.31%	10,287
Sep 25, 2024	41.32	41.60	41.32	41.34	41.34	-1.03%	2,688
Sep 24, 2024	41.10	41.78	41.07	41.77	41.77	3.91%	7,846
Sep 23, 2024	39.99	40.26	39.75	40.20	40.20	2.16%	9,014
Sep 20, 2024	39.66	39.91	39.35	39.35	39.35	-1.11%	48,182
Sep 19, 2024	39.50	39.87	39.06	39.79	39.79	3.59%	6,745
Sep 18, 2024	38.72	38.99	38.41	38.41	38.41	-0.54%	3,828
Sep 17, 2024	38.62	38.63	38.57	38.62	38.62	0.84%	2,479
Sep 16, 2024	38.19	38.30	38.09	38.30	38.30	0.29%	2,207
Sep 13, 2024	37.75	38.23	37.75	38.19	38.19	0.69%	7,035
Sep 12, 2024	37.89	38.15	37.79	37.93	37.93	0.03%	4,735
Sep 11, 2024	37.46	37.92	37.17	37.92	37.92	1.72%	16,852
Sep 10, 2024	37.63	37.72	37.24	37.28	37.28	-1.01%	15,430
Sep 9, 2024	37.63	37.73	37.50	37.66	37.66	1.40%	6,445
Sep 6, 2024	38.25	38.39	37.14	37.14	37.14	-3.56%	18,905
Sep 5, 2024	38.33	38.51	38.29	38.51	38.51	0.76%	32,001
Sep 4, 2024	38.29	38.46	38.22	38.22	38.22	-0.78%	1,064
Sep 3, 2024	39.03	39.03	38.25	38.52	38.52	-2.01%	6,618
Aug 30, 2024	39.51	39.51	38.99	39.31	39.31	0.36%	5,917
Aug 29, 2024	39.14	39.35	38.97	39.17	39.17	1.40%	12,216
Aug 28, 2024	39.23	39.23	38.60	38.63	38.63	-2.23%	6,276
Aug 27, 2024	39.53	39.64	39.42	39.51	39.51	-0.43%	8,107
Aug 26, 2024	39.77	39.91	39.56	39.68	39.68	0.23%	4,757
Aug 23, 2024	39.45	39.80	39.45	39.59	39.59	0.84%	2,851
Aug 22, 2024	39.62	39.62	39.09	39.26	39.26	-0.73%	3,672
Aug 21, 2024	39.36	39.72	39.36	39.55	39.55	0.46%	8,518
Aug 20, 2024	39.75	39.75	39.36	39.37	39.37	-1.55%	3,181
Aug 19, 2024	39.85	39.99	39.49	39.99	39.99	2.46%	7,997
Aug 16, 2024	39.02	39.21	39.00	39.03	39.03	-0.31%	14,982
Aug 15, 2024	38.80	39.26	38.80	39.15	39.15	1.56%	10,013
Aug 14, 2024	38.97	38.97	38.29	38.55	38.55	-1.03%	5,279
Aug 13, 2024	38.71	39.00	38.71	38.95	38.95	0.57%	4,592
Aug 12, 2024	38.80	38.88	38.69	38.73	38.73	-0.31%	6,629
Aug 9, 2024	38.80	38.98	38.67	38.85	38.85	-0.18%	6,652
Aug 8, 2024	38.55	39.29	38.41	38.92	38.92	2.42%	31,951
Aug 7, 2024	38.92	39.03	38.00	38.00	38.00	-0.86%	8,864
Aug 6, 2024	37.97	38.49	37.69	38.33	38.33	1.27%	57,617
Aug 5, 2024	36.71	38.09	36.71	37.85	37.85	-2.80%	71,435
Aug 2, 2024	39.34	39.34	38.64	38.94	38.94	-3.61%	9,395
Aug 1, 2024	41.51	41.51	40.13	40.40	40.40	-1.22%	11,648