Sofcom Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	39.63	39.63	36.61	37.83	37.83	-1.84%	153,922
Jan 21, 2026	37.50	39.30	36.50	38.54	38.54	1.55%	104,337
Jan 20, 2026	38.40	39.40	35.40	37.95	37.95	-1.45%	169,863
Jan 19, 2026	41.00	41.00	37.50	38.51	38.51	-4.94%	233,032
Jan 16, 2026	41.70	42.00	37.15	40.51	40.51	5.74%	385,859
Jan 14, 2026	38.00	39.94	37.01	38.31	38.31	0.82%	352,065
Jan 13, 2026	38.70	39.00	35.00	38.00	38.00	-3.36%	376,521
Jan 12, 2026	42.99	42.99	38.00	39.32	39.32	-6.49%	278,618
Jan 9, 2026	41.00	42.75	40.00	42.05	42.05	-1.50%	326,101
Jan 8, 2026	45.70	45.70	40.00	42.69	42.69	-5.39%	278,245
Jan 7, 2026	46.80	46.80	44.62	45.12	45.12	-2.59%	297,855
Jan 6, 2026	45.90	46.98	43.65	46.32	46.32	0.87%	426,362
Jan 5, 2026	47.00	47.80	45.18	45.92	45.92	-1.25%	79,119
Jan 2, 2026	44.99	47.84	44.80	46.50	46.50	1.84%	279,344
Jan 1, 2026	47.00	47.00	44.50	45.66	45.66	-2.29%	225,826
Dec 31, 2025	47.00	47.60	45.00	46.73	46.73	-0.28%	193,794
Dec 30, 2025	47.00	47.95	46.00	46.86	46.86	-1.51%	362,372
Dec 29, 2025	47.45	48.00	46.50	47.58	47.58	1.95%	311,204
Dec 26, 2025	44.63	48.00	44.00	46.67	46.67	4.06%	409,366
Dec 24, 2025	43.16	46.79	41.50	44.85	44.85	3.92%	332,860
Dec 23, 2025	41.99	44.00	39.99	43.16	43.16	7.52%	441,617
Dec 22, 2025	40.00	41.45	38.60	40.14	40.14	2.24%	372,600
Dec 19, 2025	38.25	40.50	36.60	39.26	39.26	5.37%	375,926
Dec 18, 2025	37.49	39.40	35.30	37.26	37.26	-0.61%	97,522
Dec 17, 2025	36.70	38.60	31.80	37.49	37.49	3.14%	204,566
Dec 16, 2025	32.40	37.00	30.20	36.35	36.35	11.50%	269,301
Dec 15, 2025	38.38	38.38	31.56	32.60	32.60	-14.75%	241,652
Dec 12, 2025	42.95	42.95	36.10	38.24	38.24	-11.40%	334,724
Dec 11, 2025	44.00	44.00	41.30	43.16	43.16	0.77%	238,023
Dec 10, 2025	46.45	46.45	42.40	42.83	42.83	-4.72%	55,501
Dec 9, 2025	42.40	46.00	40.99	44.95	44.95	7.64%	149,813
Dec 8, 2025	45.20	45.20	41.00	41.76	41.76	-7.22%	274,548
Dec 5, 2025	46.88	46.88	43.01	45.01	45.01	-2.60%	86,379
Dec 4, 2025	44.00	47.00	42.80	46.21	46.21	5.57%	163,981
Dec 3, 2025	44.40	45.39	42.50	43.77	43.77	-1.42%	80,387
Dec 2, 2025	46.29	46.29	43.00	44.40	44.40	-1.77%	34,004
Dec 1, 2025	46.64	47.40	43.60	45.20	45.20	-2.31%	74,552
Nov 28, 2025	49.10	49.50	45.26	46.27	46.27	-5.78%	120,624
Nov 27, 2025	51.35	51.35	47.50	49.11	49.11	-2.56%	142,678
Nov 26, 2025	50.95	50.95	48.60	50.40	50.40	1.41%	179,660
Nov 25, 2025	51.50	51.50	47.27	49.70	49.70	2.28%	129,351
Nov 24, 2025	46.00	49.90	44.46	48.59	48.59	6.16%	197,510
Nov 21, 2025	51.30	51.49	44.02	45.77	45.77	-9.40%	157,150
Nov 20, 2025	52.97	55.00	49.25	50.52	50.52	-0.71%	300,167
Nov 19, 2025	53.36	54.15	49.65	50.88	50.88	-3.14%	155,000
Nov 18, 2025	51.80	55.75	50.55	52.53	52.53	3.67%	128,778
Nov 17, 2025	54.79	56.89	49.50	50.67	50.67	-5.45%	104,397
Nov 14, 2025	57.99	57.99	51.00	53.59	53.59	-0.92%	120,552
Nov 13, 2025	50.90	55.89	50.50	54.09	54.09	6.77%	262,149
Nov 12, 2025	45.89	51.21	44.50	50.66	50.66	18.70%	360,518