SOEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	14.25	15.17	14.17	14.92	14.92	10.32%	43,375
Feb 5, 2026	15.54	15.54	13.41	13.52	13.52	-15.30%	23,987
Feb 4, 2026	16.26	16.26	15.53	15.97	15.96	-7.55%	14,424
Feb 3, 2026	17.70	17.70	16.76	17.27	17.27	-4.19%	20,957
Feb 2, 2026	17.70	18.12	17.70	18.03	18.03	-9.92%	37,869
Jan 30, 2026	19.91	20.41	19.81	20.01	20.01	-0.25%	34,136
Jan 29, 2026	21.00	21.00	19.76	20.06	20.06	-6.75%	28,576
Jan 28, 2026	21.71	21.73	21.51	21.51	21.51	-1.32%	63,124
Jan 27, 2026	21.28	21.80	21.17	21.80	21.80	3.00%	6,543
Jan 26, 2026	21.07	21.38	21.07	21.17	21.17	-2.69%	14,483
Jan 23, 2026	21.59	22.18	21.59	21.75	21.75	-1.18%	8,014
Jan 22, 2026	22.04	22.22	21.78	22.01	22.01	-1.87%	13,324
Jan 21, 2026	22.03	22.51	21.52	22.43	22.43	2.84%	13,457
Jan 20, 2026	22.10	22.20	21.70	21.81	21.81	-12.04%	16,180
Jan 16, 2026	24.52	24.91	24.09	24.80	24.80	2.68%	16,373
Jan 15, 2026	24.86	24.86	24.15	24.15	24.15	-4.25%	5,904
Jan 14, 2026	25.13	25.33	24.98	25.22	25.22	2.76%	4,680
Jan 13, 2026	24.48	24.69	24.19	24.54	24.54	2.58%	7,452
Jan 12, 2026	23.74	24.52	23.74	23.93	23.93	3.30%	15,959
Jan 9, 2026	24.05	24.05	23.14	23.16	23.16	-1.40%	5,996
Jan 8, 2026	22.89	23.72	22.89	23.49	23.49	1.19%	5,871
Jan 7, 2026	23.39	23.55	23.04	23.21	23.21	-2.17%	10,007
Jan 6, 2026	24.41	24.43	23.36	23.73	23.73	0.84%	7,980
Jan 5, 2026	22.85	23.53	22.85	23.53	23.53	5.00%	9,503
Jan 2, 2026	21.89	22.47	21.89	22.41	22.41	5.74%	1,210
Dec 31, 2025	21.59	21.59	21.07	21.19	21.19	0.19%	11,061
Dec 30, 2025	21.19	21.58	21.15	21.15	21.15	0.79%	10,154
Dec 29, 2025	21.02	21.12	20.99	20.99	20.99	0.62%	1,964
Dec 26, 2025	20.84	20.88	20.62	20.86	20.86	0.13%	3,102
Dec 24, 2025	20.88	20.99	20.83	20.83	20.83	-1.94%	1,064
Dec 23, 2025	21.05	21.24	20.99	21.24	21.24	0.16%	1,481
Dec 22, 2025	21.66	21.83	21.21	21.21	21.21	-2.17%	1,165
Dec 19, 2025	21.37	21.73	21.25	21.68	21.68	8.62%	6,498
Dec 18, 2025	21.50	21.92	19.95	19.96	19.96	-4.82%	28,378
Dec 17, 2025	21.88	21.88	20.81	20.97	20.97	-4.16%	21,846
Dec 16, 2025	21.89	21.96	21.76	21.88	21.88	2.45%	2,906
Dec 15, 2025	22.35	22.35	21.24	21.36	21.36	-4.87%	3,190
Dec 12, 2025	23.75	23.77	22.31	22.45	22.45	-3.23%	11,763
Dec 11, 2025	22.34	23.20	22.17	23.20	23.20	-1.36%	7,250
Dec 10, 2025	23.16	23.56	23.16	23.52	23.52	-1.22%	6,166
Dec 9, 2025	22.44	24.37	22.44	23.81	23.81	4.26%	6,135
Dec 8, 2025	23.64	23.64	22.74	22.84	22.84	1.33%	12,295
Dec 5, 2025	23.10	23.17	22.43	22.54	22.54	-5.58%	2,192
Dec 4, 2025	24.33	24.69	23.49	23.87	23.87	-0.85%	5,048