SOCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	52.97	53.61	52.44	53.27	53.27	1.82%	4,141
Nov 20, 2025	54.25	54.25	52.25	52.32	52.32	-1.85%	3,918
Nov 19, 2025	53.52	53.74	53.20	53.31	53.31	-0.68%	4,142
Nov 18, 2025	53.14	53.88	52.60	53.67	53.67	-0.44%	13,232
Nov 17, 2025	54.62	54.83	53.73	53.91	53.91	-1.62%	37,329
Nov 14, 2025	54.69	55.39	54.57	54.80	54.80	-0.87%	10,835
Nov 13, 2025	56.02	56.18	55.13	55.28	55.28	-2.45%	2,992
Nov 12, 2025	56.85	56.85	56.35	56.67	56.67	-0.79%	5,575
Nov 11, 2025	57.05	57.18	56.98	57.12	57.12	0.12%	5,031
Nov 10, 2025	56.55	57.14	56.55	57.05	57.05	2.46%	2,357
Nov 7, 2025	55.12	55.83	54.71	55.68	55.68	-0.62%	9,787
Nov 6, 2025	56.22	56.61	56.02	56.03	56.03	-1.39%	35,222
Nov 5, 2025	56.61	57.14	56.61	56.82	56.82	0.15%	3,224
Nov 4, 2025	57.62	57.62	56.69	56.73	56.73	-2.30%	15,699
Nov 3, 2025	58.36	58.36	58.00	58.07	58.07	0.13%	3,324
Oct 31, 2025	57.98	58.46	57.94	57.99	57.99	0.83%	2,489
Oct 30, 2025	58.23	58.23	57.52	57.52	57.52	-3.77%	5,413
Oct 29, 2025	59.55	60.05	59.40	59.77	59.77	0.65%	10,358
Oct 28, 2025	59.60	59.71	59.27	59.39	59.39	-0.50%	3,873
Oct 27, 2025	59.56	59.73	59.56	59.69	59.69	2.04%	3,171
Oct 24, 2025	58.41	58.61	58.41	58.49	58.49	1.23%	4,637
Oct 23, 2025	57.95	57.95	57.65	57.78	57.78	0.45%	2,914
Oct 22, 2025	58.10	58.12	57.05	57.52	57.52	-1.28%	6,318
Oct 21, 2025	58.13	58.44	58.13	58.27	58.27	-0.07%	20,719
Oct 20, 2025	57.98	58.39	57.89	58.31	58.31	1.73%	5,979
Oct 17, 2025	56.58	57.37	56.57	57.32	57.32	-0.63%	19,407
Oct 16, 2025	58.15	58.26	57.34	57.69	57.69	-0.48%	18,147
Oct 15, 2025	58.21	58.36	57.75	57.97	57.97	0.71%	2,739
Oct 14, 2025	57.42	58.17	57.42	57.56	57.56	-1.73%	3,891
Oct 13, 2025	57.87	58.64	57.87	58.58	58.58	2.05%	19,054
Oct 10, 2025	59.36	59.96	57.22	57.40	57.40	-4.21%	24,637
Oct 9, 2025	60.17	60.39	59.59	59.92	59.92	-0.08%	14,009
Oct 8, 2025	59.83	60.25	59.62	59.97	59.97	0.33%	9,348
Oct 7, 2025	60.70	60.70	59.74	59.77	59.77	-1.65%	13,341
Oct 6, 2025	60.56	60.87	60.15	60.77	60.77	0.35%	5,786
Oct 3, 2025	60.63	60.90	60.42	60.56	60.56	-0.05%	4,923
Oct 2, 2025	60.94	60.94	60.27	60.59	60.59	1.10%	6,641
Oct 1, 2025	60.28	60.36	59.86	59.93	59.93	-1.35%	14,229
Sep 30, 2025	61.55	61.55	60.34	60.75	60.75	-0.94%	6,275
Sep 29, 2025	61.44	61.88	61.21	61.33	61.33	1.81%	12,341
Sep 26, 2025	60.20	60.24	59.77	60.24	60.24	-0.40%	8,320
Sep 25, 2025	59.97	60.62	58.93	60.48	60.48	1.19%	7,226
Sep 24, 2025	60.34	60.34	59.77	59.77	59.77	-0.73%	3,161
Sep 23, 2025	61.30	61.30	60.01	60.21	60.21	-2.35%	9,001
Sep 22, 2025	62.52	62.58	61.66	61.66	61.66	-0.50%	6,869
Sep 19, 2025	62.22	62.22	61.91	61.97	61.97	-0.94%	17,009
Sep 18, 2025	63.93	63.93	62.56	62.56	62.56	-0.10%	7,550
Sep 17, 2025	62.31	62.81	61.94	62.63	62.63	1.24%	6,731
Sep 16, 2025	61.28	61.86	61.05	61.86	61.86	0.68%	7,551
Sep 15, 2025	61.07	61.47	60.95	61.44	61.44	1.64%	22,874