Sofcom Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	23.40	24.84	22.70	24.64	24.64	9.07%	152,330
Mar 5, 2026	23.50	24.00	20.40	22.59	22.59	-0.31%	319,799
Mar 4, 2026	23.88	23.88	22.42	22.66	22.66	-1.31%	43,252
Mar 2, 2026	23.80	23.80	22.50	22.96	22.96	-2.67%	45,789
Feb 27, 2026	22.80	24.10	21.50	23.59	23.59	4.89%	101,781
Feb 26, 2026	27.70	27.70	22.05	22.49	22.49	-18.28%	539,771
Feb 25, 2026	30.99	30.99	26.56	27.52	27.52	-7.09%	98,797
Feb 24, 2026	31.70	31.75	28.50	29.62	29.62	-7.18%	65,599
Feb 23, 2026	32.30	33.89	30.80	31.91	31.91	-1.21%	115,887
Feb 20, 2026	31.72	34.80	31.50	32.30	32.30	1.83%	263,359
Feb 19, 2026	27.45	33.00	26.80	31.72	31.72	15.22%	156,703
Feb 18, 2026	27.50	27.83	26.63	27.53	27.53	2.80%	61,343
Feb 17, 2026	27.00	27.60	25.90	26.78	26.78	-0.56%	126,982
Feb 16, 2026	27.00	27.98	25.30	26.93	26.93	0.07%	118,897
Feb 13, 2026	25.10	27.95	24.00	26.91	26.91	6.91%	132,036
Feb 12, 2026	25.40	25.70	24.10	25.17	25.17	-1.49%	114,619
Feb 11, 2026	27.75	28.38	24.95	25.55	25.55	-8.91%	267,766
Feb 10, 2026	29.94	30.85	27.15	28.05	28.05	-7.30%	212,542
Feb 9, 2026	32.39	33.00	29.53	30.26	30.26	-4.00%	281,947
Feb 6, 2026	32.55	33.99	30.31	31.52	31.52	-2.96%	365,029
Feb 5, 2026	36.39	36.79	30.20	32.48	32.48	-8.17%	232,641
Feb 4, 2026	37.29	38.00	34.87	35.37	35.37	-5.43%	194,102
Feb 3, 2026	39.00	39.00	36.16	37.40	37.40	-0.56%	77,448
Feb 2, 2026	37.99	38.00	36.25	37.61	37.61	0.05%	84,449
Feb 1, 2026	36.47	38.60	35.55	37.59	37.59	4.10%	228,364
Jan 30, 2026	36.90	37.45	35.00	36.11	36.11	-3.06%	313,240
Jan 29, 2026	36.99	37.99	34.90	37.25	37.25	0.05%	271,285
Jan 28, 2026	37.65	38.25	36.50	37.23	37.23	-2.95%	250,800
Jan 27, 2026	38.07	39.35	37.05	38.36	38.36	-0.26%	253,179
Jan 23, 2026	37.99	39.75	37.50	38.46	38.46	1.67%	265,875
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