SOCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	43.45	43.84	43.15	43.76	-	-0.81%	5,560
Mar 28, 2025	45.11	45.11	44.12	44.12	44.12	-3.48%	10,800
Mar 27, 2025	45.54	46.04	45.50	45.71	45.71	0.31%	6,180
Mar 26, 2025	46.30	46.30	45.53	45.57	45.57	-2.08%	4,348
Mar 25, 2025	46.47	46.67	46.28	46.54	46.54	0.74%	5,139
Mar 24, 2025	46.24	46.43	46.08	46.20	46.20	0.85%	3,688
Mar 21, 2025	45.13	45.81	45.06	45.81	45.81	0.20%	3,874
Mar 20, 2025	45.52	46.27	45.52	45.72	45.72	-1.76%	6,468
Mar 19, 2025	46.61	46.76	46.53	46.54	46.54	0.28%	4,919
Mar 18, 2025	46.97	47.17	46.20	46.41	46.41	-1.55%	49,345
Mar 17, 2025	46.04	47.26	46.04	47.14	47.14	1.62%	11,366
Mar 14, 2025	46.00	46.39	46.00	46.39	46.39	2.14%	13,653
Mar 13, 2025	45.90	45.90	45.17	45.42	45.42	-1.87%	6,560
Mar 12, 2025	46.33	46.59	45.94	46.29	46.29	0.79%	7,320
Mar 11, 2025	45.56	46.02	45.21	45.92	45.92	1.98%	8,373
Mar 10, 2025	46.28	46.28	44.92	45.03	45.03	-4.29%	6,066
Mar 7, 2025	47.08	47.39	46.16	47.05	47.05	-0.42%	10,144
Mar 6, 2025	47.89	48.28	47.01	47.25	47.25	-0.40%	6,218
Mar 5, 2025	46.57	47.44	46.57	47.44	47.44	3.74%	3,830
Mar 4, 2025	45.53	46.36	44.93	45.73	45.73	0.24%	10,699
Mar 3, 2025	46.72	46.74	45.51	45.62	45.62	-2.02%	2,728
Feb 28, 2025	45.92	46.56	45.70	46.56	46.56	-0.62%	5,928
Feb 27, 2025	47.21	47.47	46.85	46.85	46.85	-2.38%	3,507
Feb 26, 2025	48.24	48.29	47.83	47.99	47.99	1.39%	4,452
Feb 25, 2025	47.31	47.57	47.00	47.33	47.33	-0.36%	5,863
Feb 24, 2025	47.76	47.86	47.23	47.50	47.50	-3.14%	15,896
Feb 21, 2025	49.81	49.83	48.86	49.04	49.04	0.27%	2,923
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