Sovereign's Capital Flourish Fund (SOVF)

SOVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	28.46	28.52	28.30	28.30	28.29	-0.86%	1,671
Jun 4, 2026	28.74	28.74	28.46	28.54	28.54	0.63%	5,684
Jun 3, 2026	28.34	28.47	28.25	28.36	28.36	-1.72%	37,352
Jun 2, 2026	29.07	29.07	28.82	28.86	28.86	-0.84%	4,197
Jun 1, 2026	28.68	29.15	28.68	29.10	29.10	1.31%	8,989
May 29, 2026	28.64	28.85	28.64	28.73	28.73	0.38%	2,059
May 28, 2026	28.52	28.68	28.49	28.62	28.62	0.52%	5,044
May 27, 2026	28.46	28.66	28.38	28.47	28.47	-0.43%	2,026
May 26, 2026	28.69	28.71	28.48	28.59	28.59	-	4,093
May 22, 2026	28.33	28.60	28.33	28.59	28.59	1.19%	1,984
May 21, 2026	28.05	28.30	27.94	28.26	28.26	-0.07%	5,477
May 20, 2026	28.07	28.29	28.07	28.28	28.27	0.69%	5,758
May 19, 2026	28.34	28.46	28.08	28.08	28.08	-0.88%	2,951
May 18, 2026	28.39	28.41	28.24	28.33	28.33	1.30%	2,774
May 15, 2026	27.94	28.13	27.94	27.97	27.97	-0.34%	2,285
May 14, 2026	28.13	28.18	28.00	28.06	28.06	0.51%	9,899
May 13, 2026	27.98	27.98	27.79	27.92	27.92	-1.16%	10,342
May 12, 2026	28.49	28.49	28.11	28.25	28.25	-0.43%	6,623
May 11, 2026	28.68	28.68	28.29	28.37	28.37	-1.00%	9,108
May 8, 2026	28.96	28.96	28.48	28.66	28.66	-0.32%	10,680
May 7, 2026	28.92	28.96	28.75	28.75	28.75	0.25%	2,648
May 6, 2026	28.94	28.94	28.67	28.67	28.67	-0.72%	4,788
May 5, 2026	28.92	29.00	28.80	28.88	28.88	-0.03%	21,535
May 4, 2026	29.10	29.29	28.81	28.89	28.89	-0.16%	2,512
May 1, 2026	29.28	29.28	28.94	28.94	28.94	-0.75%	2,625
Apr 30, 2026	28.88	29.19	28.87	29.16	29.16	0.59%	10,272
Apr 29, 2026	28.97	29.06	28.83	28.98	28.98	0.03%	8,982
Apr 28, 2026	28.83	29.04	28.83	28.97	28.97	0.30%	4,802
Apr 27, 2026	28.85	29.03	28.85	28.89	28.89	0.36%	2,538
Apr 24, 2026	28.83	28.91	28.58	28.78	28.78	0.04%	15,703
Apr 23, 2026	28.79	28.88	28.41	28.77	28.77	-0.58%	2,719
Apr 22, 2026	28.99	28.99	28.87	28.94	28.94	0.38%	3,446
Apr 21, 2026	29.25	29.32	28.80	28.83	28.83	-0.39%	3,632
Apr 20, 2026	28.89	28.95	28.78	28.94	28.94	0.64%	3,331
Apr 17, 2026	28.53	28.84	28.53	28.76	28.76	1.64%	7,604
Apr 16, 2026	28.18	28.32	28.17	28.30	28.30	0.85%	11,987
Apr 15, 2026	27.96	28.10	27.91	28.06	28.06	0.71%	16,059
Apr 14, 2026	27.93	28.00	27.83	27.86	27.86	-0.03%	8,294
Apr 13, 2026	27.25	27.87	27.25	27.87	27.87	2.14%	18,205
Apr 10, 2026	27.42	27.42	27.15	27.29	27.28	-0.59%	6,227
Apr 9, 2026	27.31	27.53	27.23	27.45	27.45	-0.31%	25,387
Apr 8, 2026	27.89	27.89	27.51	27.53	27.53	1.27%	33,313
Apr 7, 2026	27.13	27.26	27.06	27.18	27.18	-0.09%	7,501
Apr 6, 2026	26.97	27.25	26.97	27.21	27.21	0.61%	9,108
Apr 2, 2026	26.56	27.05	26.56	27.04	27.04	0.86%	12,031
Apr 1, 2026	26.74	27.05	26.74	26.81	26.81	0.01%	11,133
Mar 31, 2026	26.78	26.83	26.54	26.81	26.81	0.79%	10,464
Mar 30, 2026	26.60	26.83	26.59	26.60	26.60	0.30%	15,404
Mar 27, 2026	26.85	26.85	26.51	26.52	26.52	-1.85%	17,235
Mar 26, 2026	27.18	27.27	26.95	27.02	27.02	-0.14%	8,238

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.