SOVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.75	28.81	28.52	28.61	28.61	-0.24%	71,531
Dec 4, 2025	28.48	28.86	28.48	28.68	28.68	0.24%	100,188
Dec 3, 2025	28.29	28.66	28.29	28.61	28.61	0.94%	104,264
Dec 2, 2025	28.45	28.45	28.29	28.34	28.34	-0.27%	15,972
Dec 1, 2025	28.52	28.73	28.42	28.42	28.42	-0.43%	34,383
Nov 28, 2025	28.54	28.63	28.54	28.55	28.54	0.34%	1,203
Nov 26, 2025	28.48	28.56	28.33	28.45	28.45	0.61%	4,661
Nov 25, 2025	28.34	28.35	28.27	28.28	28.27	1.48%	4,075
Nov 24, 2025	27.81	27.86	27.81	27.86	27.86	0.47%	4,484
Nov 21, 2025	27.29	27.92	27.18	27.73	27.73	2.07%	8,509
Nov 20, 2025	27.87	27.89	27.17	27.17	27.17	-0.91%	11,491
Nov 19, 2025	27.65	27.65	27.32	27.42	27.42	-0.78%	8,647
Nov 18, 2025	27.46	27.74	27.43	27.64	27.64	0.34%	6,799
Nov 17, 2025	28.00	28.00	27.52	27.54	27.54	-1.46%	4,388
Nov 14, 2025	27.79	28.03	27.75	27.95	27.95	0.01%	6,599
Nov 13, 2025	28.28	28.31	27.89	27.95	27.95	-1.23%	14,714
Nov 12, 2025	28.32	28.53	28.29	28.29	28.29	-0.11%	17,713
Nov 11, 2025	28.29	28.41	28.20	28.33	28.33	0.64%	17,867
Nov 10, 2025	28.35	28.35	27.94	28.15	28.15	0.28%	29,218
Nov 7, 2025	28.02	28.07	27.78	28.07	28.07	0.38%	3,973
Nov 6, 2025	28.02	28.10	27.96	27.96	27.96	-1.74%	9,219
Nov 5, 2025	28.42	28.61	28.39	28.46	28.46	0.31%	5,615
Nov 4, 2025	28.70	28.70	28.37	28.37	28.37	-0.95%	2,182
Nov 3, 2025	28.61	28.64	28.50	28.64	28.64	-0.08%	16,456
Oct 31, 2025	28.65	28.73	28.57	28.66	28.66	-0.67%	39,788
Oct 30, 2025	29.11	29.35	28.86	28.86	28.86	-1.39%	7,395
Oct 29, 2025	29.70	29.78	29.27	29.27	29.27	-2.81%	4,646
Oct 28, 2025	30.02	30.28	30.02	30.11	30.11	0.19%	3,870
Oct 27, 2025	30.29	30.30	30.04	30.05	30.05	0.05%	3,124
Oct 24, 2025	30.13	30.17	29.99	30.04	30.04	0.65%	14,666
Oct 23, 2025	29.81	29.93	29.69	29.85	29.85	-0.59%	8,231
Oct 22, 2025	30.24	30.24	29.84	30.02	30.02	-0.35%	12,136
Oct 21, 2025	30.06	30.21	30.03	30.13	30.13	0.47%	10,011
Oct 20, 2025	29.83	30.03	29.83	29.98	29.98	0.94%	14,371
Oct 17, 2025	29.59	29.74	29.52	29.70	29.70	0.11%	15,555
Oct 16, 2025	29.76	29.94	29.55	29.67	29.67	-0.75%	19,619
Oct 15, 2025	30.08	30.22	29.72	29.90	29.90	0.12%	6,984
Oct 14, 2025	29.63	29.99	29.63	29.86	29.86	0.84%	7,218
Oct 13, 2025	29.52	29.67	29.52	29.61	29.61	0.76%	11,459
Oct 10, 2025	29.97	30.05	29.39	29.39	29.39	-2.20%	6,492
Oct 9, 2025	30.14	30.21	30.00	30.05	30.05	-0.93%	3,549
Oct 8, 2025	30.24	30.33	30.14	30.33	30.33	0.62%	14,226
Oct 7, 2025	30.32	30.32	30.12	30.14	30.14	-0.73%	16,633
Oct 6, 2025	30.78	30.78	30.34	30.36	30.36	-0.44%	6,124
Oct 3, 2025	30.71	30.79	30.50	30.50	30.50	0.52%	12,846
Oct 2, 2025	30.22	30.39	30.09	30.34	30.34	0.42%	14,335
Oct 1, 2025	30.03	30.34	30.03	30.21	30.21	-0.23%	5,816
Sep 30, 2025	30.15	30.28	29.99	30.28	30.28	0.03%	14,630
Sep 29, 2025	30.41	30.41	30.25	30.27	30.27	-0.55%	6,845
Sep 26, 2025	30.10	30.45	30.10	30.44	30.44	1.00%	48,476