Sofcom Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	20.86	21.90	19.00	19.62	19.62	-7.32%	291,781
Jun 19, 2026	22.68	22.68	20.61	21.17	21.17	-4.98%	132,025
Jun 18, 2026	22.90	22.90	21.00	22.28	22.28	0.63%	314,880
Jun 17, 2026	22.07	23.00	21.39	22.14	22.14	3.22%	349,496
Jun 16, 2026	18.60	22.13	18.55	21.45	21.45	15.32%	246,398
Jun 15, 2026	18.10	18.80	18.00	18.60	18.60	2.76%	82,142
Jun 12, 2026	19.99	20.00	17.23	18.10	18.10	-7.79%	133,470
Jun 11, 2026	20.49	20.49	19.05	19.63	19.63	-2.05%	68,072
Jun 10, 2026	19.39	20.89	18.12	20.04	20.04	1.67%	141,583
Jun 9, 2026	19.68	20.35	19.06	19.71	19.71	1.13%	35,032
Jun 8, 2026	21.00	21.05	19.20	19.49	19.49	-6.92%	27,144
Jun 5, 2026	19.41	21.29	19.41	20.94	20.94	5.86%	24,332
Jun 4, 2026	20.16	21.23	18.05	19.78	19.78	-1.54%	230,305
Jun 3, 2026	21.10	21.90	19.70	20.09	20.09	-4.79%	94,651
Jun 2, 2026	21.25	21.34	20.50	21.10	21.10	-0.71%	87,908
Jun 1, 2026	21.44	21.48	20.70	21.25	21.25	1.67%	61,976
May 29, 2026	21.50	22.04	20.76	20.90	20.90	-4.30%	105,428
May 27, 2026	21.99	22.02	21.40	21.84	21.84	-0.55%	77,277
May 26, 2026	21.99	22.44	20.50	21.96	21.96	-0.14%	167,021
May 25, 2026	22.80	22.80	21.35	21.99	21.99	-0.41%	275,829
May 22, 2026	22.94	22.94	21.13	22.08	22.08	0.96%	83,841
May 21, 2026	21.39	22.85	20.80	21.87	21.87	2.24%	383,693
May 20, 2026	21.80	22.64	21.00	21.39	21.39	-2.64%	64,396
May 19, 2026	23.00	23.30	21.15	21.97	21.97	-3.81%	133,763
May 18, 2026	21.46	23.38	21.41	22.84	22.84	6.78%	161,367
May 15, 2026	22.53	23.44	20.10	21.39	21.39	-8.24%	247,400
May 14, 2026	24.09	24.39	22.30	23.31	23.31	-3.24%	63,530
May 13, 2026	26.45	26.45	23.50	24.09	24.09	-2.35%	14,435
May 12, 2026	24.78	24.78	24.00	24.67	24.67	1.65%	43,075
May 11, 2026	25.85	25.85	24.00	24.27	24.27	-3.38%	116,518
May 8, 2026	26.00	26.00	24.16	25.12	25.12	0.48%	332,081
May 7, 2026	23.76	25.70	23.75	25.00	25.00	5.26%	567,399
May 6, 2026	24.45	24.45	23.05	23.75	23.75	0.51%	73,393
May 5, 2026	24.00	24.00	23.00	23.63	23.63	-0.92%	52,622
May 4, 2026	24.32	24.80	23.12	23.85	23.85	-3.25%	75,853
Apr 30, 2026	26.60	26.87	23.05	24.65	24.65	-8.53%	175,071
Apr 29, 2026	26.50	27.22	25.25	26.95	26.95	2.12%	302,971
Apr 28, 2026	28.00	28.00	26.00	26.39	26.39	-5.38%	185,225
Apr 27, 2026	26.01	28.28	26.01	27.89	27.89	3.72%	396,628
Apr 24, 2026	29.50	29.99	26.50	26.89	26.89	-8.44%	96,642
Apr 23, 2026	29.52	30.69	28.73	29.37	29.37	-2.00%	71,574
Apr 22, 2026	29.50	31.90	29.50	29.97	29.97	-1.80%	77,184
Apr 21, 2026	30.90	31.85	29.11	30.52	30.52	-0.03%	72,124
Apr 20, 2026	27.97	31.89	27.00	30.53	30.53	11.95%	213,367
Apr 17, 2026	26.00	28.00	25.00	27.27	27.27	1.94%	164,663
Apr 16, 2026	29.07	29.08	26.46	26.75	26.75	-5.51%	134,368
Apr 15, 2026	29.90	29.90	27.81	28.31	28.31	-0.53%	111,637
Apr 13, 2026	27.50	28.51	26.22	28.46	28.46	0.42%	711,978
Apr 10, 2026	28.84	29.50	26.50	28.34	28.34	4.96%	692,069
Apr 9, 2026	25.55	27.30	25.06	27.00	27.00	7.91%	111,181