SOCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	47.25	47.68	47.13	47.22	47.22	-0.27%	4,062
Mar 16, 2026	47.48	47.48	47.35	47.35	47.35	2.08%	2,340
Mar 13, 2026	46.98	47.18	46.15	46.38	46.38	-0.12%	68,632
Mar 12, 2026	47.08	47.37	46.44	46.44	46.44	-2.50%	13,303
Mar 11, 2026	47.79	47.79	47.28	47.63	47.63	-1.09%	2,065
Mar 10, 2026	48.10	48.67	47.51	48.16	48.16	0.71%	21,834
Mar 9, 2026	47.00	48.01	46.30	47.82	47.82	1.70%	13,901
Mar 6, 2026	46.88	47.17	46.51	47.02	47.02	0.11%	28,221
Mar 5, 2026	47.05	47.40	46.55	46.97	46.97	-1.67%	48,288
Mar 4, 2026	47.46	48.29	47.10	47.77	47.77	0.86%	4,851
Mar 3, 2026	46.95	47.63	45.51	47.36	47.36	-3.00%	13,356
Mar 2, 2026	47.85	49.09	47.85	48.83	48.83	-1.01%	9,081
Feb 27, 2026	49.07	49.50	48.84	49.33	49.33	-0.24%	9,339
Feb 26, 2026	49.29	49.50	49.18	49.45	49.45	-0.08%	5,661
Feb 25, 2026	49.33	49.49	49.33	49.49	49.49	0.70%	2,210
Feb 24, 2026	49.02	49.29	48.77	49.14	49.14	-0.26%	9,430
Feb 23, 2026	50.25	50.25	49.16	49.27	49.27	-2.13%	4,580
Feb 20, 2026	49.60	50.34	49.60	50.34	50.34	1.16%	1,659
Feb 19, 2026	49.20	49.92	49.20	49.76	49.76	-0.22%	3,798
Feb 18, 2026	49.43	50.13	49.43	49.88	49.88	1.03%	5,722
Feb 17, 2026	49.37	49.73	48.79	49.37	49.36	-0.26%	58,629
Feb 13, 2026	49.14	49.65	49.08	49.50	49.50	-0.63%	10,282
Feb 12, 2026	50.62	50.76	49.76	49.81	49.81	-3.51%	10,235
Feb 11, 2026	52.54	52.54	51.42	51.62	51.62	-1.15%	3,632
Feb 10, 2026	51.98	52.44	51.18	52.22	52.22	1.13%	8,654
Feb 9, 2026	51.22	51.75	51.22	51.64	51.64	0.22%	7,643
Feb 6, 2026	51.49	51.60	51.11	51.52	51.52	0.71%	4,101
Feb 5, 2026	51.22	51.74	50.98	51.16	51.16	-0.83%	12,998
Feb 4, 2026	53.05	53.19	51.13	51.59	51.59	-3.76%	54,919
Feb 3, 2026	54.89	54.89	53.12	53.60	53.60	-3.22%	47,231
Feb 2, 2026	55.34	55.93	55.34	55.39	55.39	-0.92%	18,128
Jan 30, 2026	56.40	56.40	55.86	55.90	55.90	-3.33%	2,543
Jan 29, 2026	58.48	58.48	57.34	57.83	57.83	0.55%	3,556
Jan 28, 2026	57.78	57.78	57.35	57.51	57.51	-0.01%	7,766
Jan 27, 2026	57.71	57.71	57.32	57.52	57.52	-0.25%	1,905
Jan 26, 2026	57.67	57.93	57.66	57.66	57.66	-0.20%	3,817
Jan 23, 2026	57.03	57.87	57.03	57.78	57.78	2.45%	8,632
Jan 22, 2026	56.50	56.65	56.31	56.40	56.40	1.31%	9,964
Jan 21, 2026	55.83	55.92	55.18	55.67	55.67	0.85%	9,210
Jan 20, 2026	56.10	56.10	55.03	55.20	55.20	-2.09%	6,212
Jan 16, 2026	56.76	56.76	56.31	56.38	56.38	-0.90%	8,618
Jan 15, 2026	57.35	57.35	56.85	56.89	56.89	-2.32%	10,224
Jan 14, 2026	59.06	59.06	58.02	58.24	58.24	-0.08%	4,036
Jan 13, 2026	58.25	58.41	57.93	58.29	58.29	-0.40%	7,254
Jan 12, 2026	57.87	58.79	57.87	58.53	58.53	1.90%	4,584
Jan 9, 2026	57.55	57.60	57.33	57.44	57.44	0.24%	4,013
Jan 8, 2026	57.16	57.30	57.10	57.30	57.30	-0.45%	4,358
Jan 7, 2026	57.67	57.77	57.37	57.56	57.56	-1.46%	102,102
Jan 6, 2026	58.08	58.41	58.08	58.41	58.41	1.10%	12,805
Jan 5, 2026	57.34	57.94	57.34	57.78	57.78	1.80%	7,410