Sogefi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	2.76	2.81	2.68	2.68	2.68	-2.19%	325,679
Oct 9, 2025	2.71	2.78	2.71	2.74	2.74	0.55%	194,302
Oct 8, 2025	2.74	2.75	2.70	2.72	2.72	0.74%	136,739
Oct 7, 2025	2.71	2.78	2.70	2.70	2.70	-1.28%	220,285
Oct 6, 2025	2.64	2.77	2.64	2.74	2.74	3.21%	325,943
Oct 3, 2025	2.63	2.69	2.63	2.65	2.65	-0.38%	385,688
Oct 2, 2025	2.62	2.67	2.62	2.66	2.66	1.72%	324,025
Oct 1, 2025	2.60	2.63	2.58	2.62	2.62	0.38%	135,911
Sep 30, 2025	2.60	2.65	2.58	2.61	2.61	-	161,938
Sep 29, 2025	2.64	2.65	2.60	2.61	2.61	-0.76%	75,588
Sep 26, 2025	2.65	2.66	2.61	2.63	2.63	-0.57%	90,787
Sep 25, 2025	2.66	2.67	2.62	2.64	2.64	-1.49%	140,046
Sep 24, 2025	2.69	2.74	2.66	2.68	2.68	-1.47%	329,071
Sep 23, 2025	2.64	2.72	2.64	2.72	2.72	1.87%	406,115
Sep 22, 2025	2.63	2.75	2.58	2.67	2.67	1.91%	403,932
Sep 19, 2025	2.65	2.68	2.62	2.62	2.62	-1.13%	242,877
Sep 18, 2025	2.62	2.66	2.60	2.65	2.65	2.71%	145,510
Sep 17, 2025	2.65	2.68	2.58	2.58	2.58	-2.64%	224,792
Sep 16, 2025	2.64	2.69	2.64	2.65	2.65	-0.75%	159,094
Sep 15, 2025	2.67	2.71	2.66	2.67	2.67	-0.37%	102,847
Sep 12, 2025	2.66	2.69	2.65	2.68	2.68	-	68,048
Sep 11, 2025	2.66	2.68	2.64	2.68	2.68	0.75%	53,258
Sep 10, 2025	2.67	2.71	2.62	2.66	2.66	-0.56%	156,908
Sep 9, 2025	2.71	2.72	2.66	2.68	2.68	-1.11%	88,626
Sep 8, 2025	2.60	2.74	2.60	2.71	2.71	3.64%	162,389
Sep 5, 2025	2.59	2.63	2.59	2.61	2.61	0.19%	100,209
Sep 4, 2025	2.57	2.62	2.56	2.61	2.61	1.36%	79,047
Sep 3, 2025	2.66	2.66	2.57	2.57	2.57	-2.84%	138,475
Sep 2, 2025	2.70	2.70	2.65	2.65	2.65	-1.86%	94,364
Sep 1, 2025	2.70	2.74	2.69	2.70	2.70	-0.55%	103,800
Aug 29, 2025	2.70	2.72	2.69	2.71	2.71	-	89,631
Aug 28, 2025	2.67	2.73	2.67	2.71	2.71	1.31%	157,594
Aug 27, 2025	2.71	2.71	2.66	2.68	2.68	-1.11%	107,372
Aug 26, 2025	2.69	2.72	2.68	2.71	2.71	-0.55%	85,746
Aug 25, 2025	2.71	2.74	2.71	2.72	2.72	-0.73%	79,059
Aug 22, 2025	2.72	2.75	2.71	2.74	2.74	0.37%	96,427
Aug 21, 2025	2.72	2.78	2.72	2.73	2.73	-0.18%	109,516
Aug 20, 2025	2.76	2.78	2.73	2.74	2.74	-1.97%	90,313
Aug 19, 2025	2.72	2.79	2.70	2.79	2.79	2.95%	298,720
Aug 18, 2025	2.74	2.76	2.70	2.71	2.71	-0.73%	188,577
Aug 14, 2025	2.70	2.73	2.69	2.73	2.73	1.30%	183,348
Aug 13, 2025	2.70	2.73	2.69	2.70	2.70	0.19%	130,427
Aug 12, 2025	2.55	2.72	2.55	2.69	2.69	4.47%	371,298
Aug 11, 2025	2.59	2.65	2.57	2.58	2.58	-1.90%	173,210
Aug 8, 2025	2.57	2.63	2.57	2.63	2.63	0.96%	203,699
Aug 7, 2025	2.66	2.66	2.53	2.60	2.60	-2.62%	517,777
Aug 6, 2025	2.66	2.70	2.66	2.67	2.67	0.38%	127,082
Aug 5, 2025	2.65	2.67	2.62	2.66	2.66	-0.19%	178,121
Aug 4, 2025	2.70	2.72	2.66	2.67	2.67	-	263,014
Aug 1, 2025	2.73	2.80	2.66	2.67	2.67	-2.74%	430,290