SOEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	14.72	14.72	14.56	14.60	-	-0.75%	10,219
May 18, 2026	14.78	14.78	14.50	14.71	14.71	-5.24%	47,576
May 15, 2026	15.75	15.75	15.40	15.52	15.52	-4.00%	34,592
May 14, 2026	15.85	16.28	15.76	16.17	16.17	2.21%	27,471
May 13, 2026	16.22	16.22	15.72	15.82	15.82	-4.18%	20,332
May 12, 2026	16.53	16.57	16.33	16.51	16.51	-3.34%	27,114
May 11, 2026	16.50	17.09	16.40	17.08	17.08	6.09%	38,067
May 8, 2026	15.36	16.12	15.31	16.10	16.10	4.83%	23,439
May 7, 2026	15.53	15.53	15.36	15.36	15.36	-1.11%	10,046
May 6, 2026	15.40	15.55	15.34	15.53	15.53	3.26%	32,317
May 5, 2026	14.87	15.04	14.78	15.04	15.04	2.63%	18,536
May 4, 2026	14.63	14.79	14.57	14.66	14.66	0.86%	18,651
May 1, 2026	14.62	14.72	14.53	14.53	14.53	1.04%	7,453
Apr 30, 2026	14.43	14.43	14.38	14.38	14.38	0.98%	3,590
Apr 29, 2026	14.56	14.56	14.10	14.24	14.24	-2.20%	7,604
Apr 28, 2026	14.54	14.56	14.39	14.56	14.56	-0.07%	11,581
Apr 27, 2026	14.76	14.81	14.52	14.57	14.57	-2.41%	11,391
Apr 24, 2026	14.98	14.99	14.90	14.93	14.93	1.15%	10,528
Apr 23, 2026	14.87	14.94	14.72	14.76	14.76	-2.64%	18,460
Apr 22, 2026	15.43	15.46	15.16	15.16	15.16	3.34%	6,949
Apr 21, 2026	14.86	14.97	14.63	14.67	14.67	-1.34%	3,040
Apr 20, 2026	14.77	14.90	14.71	14.87	14.87	-4.00%	5,871
Apr 17, 2026	15.56	15.68	15.47	15.49	15.47	-0.77%	21,776
Apr 16, 2026	14.97	15.61	14.65	15.61	15.59	5.26%	21,717
Apr 15, 2026	14.57	14.87	14.53	14.83	14.81	1.78%	26,794
Apr 14, 2026	15.12	15.17	14.53	14.57	14.55	-0.14%	41,407
Apr 13, 2026	14.29	14.60	14.29	14.59	14.57	-1.26%	17,061
Apr 10, 2026	14.54	14.78	14.51	14.78	14.76	1.60%	12,413
Apr 9, 2026	14.16	14.56	14.12	14.54	14.52	1.21%	7,749
Apr 8, 2026	14.51	14.54	14.33	14.37	14.35	1.79%	7,272
Apr 7, 2026	13.63	14.12	13.55	14.12	14.10	-0.17%	9,866
Apr 6, 2026	14.24	14.29	14.10	14.14	14.12	3.67%	10,290
Apr 2, 2026	13.37	13.76	13.25	13.64	13.62	-5.73%	25,091
Apr 1, 2026	14.28	14.97	14.28	14.47	14.45	1.61%	4,470
Mar 31, 2026	13.99	14.35	13.95	14.24	14.22	0.13%	13,911
Mar 30, 2026	14.59	14.62	14.22	14.22	14.20	-0.34%	3,250
Mar 27, 2026	14.41	14.46	14.16	14.27	14.25	-3.41%	38,787
Mar 26, 2026	15.16	15.19	14.77	14.77	14.76	-6.85%	15,683
Mar 25, 2026	16.06	16.06	15.79	15.86	15.84	3.78%	51,924
Mar 24, 2026	15.63	15.63	15.27	15.28	15.26	-3.21%	29,807
Mar 23, 2026	15.64	15.90	15.64	15.79	15.77	2.67%	9,865
Mar 20, 2026	15.45	15.49	15.25	15.38	15.35	0.26%	15,109
Mar 19, 2026	15.29	15.34	15.04	15.34	15.31	-0.84%	16,612
Mar 18, 2026	15.68	15.68	15.36	15.47	15.44	-5.56%	13,623
Mar 17, 2026	16.17	16.50	16.17	16.38	16.34	-0.55%	26,817
Mar 16, 2026	16.31	16.47	16.05	16.47	16.43	7.51%	5,766
Mar 13, 2026	15.80	16.04	15.25	15.32	15.29	2.41%	15,720
Mar 12, 2026	15.01	15.05	14.71	14.96	14.93	-0.60%	38,343
Mar 11, 2026	14.90	15.17	14.62	15.05	15.02	1.28%	18,570
Mar 10, 2026	15.01	15.29	14.83	14.86	14.83	0.29%	16,742