Sofcom Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	17.75	18.63	17.11	17.33	17.33	-2.37%	25,018
Aug 21, 2026	17.99	18.00	17.21	17.75	17.75	-1.33%	80,089
Aug 20, 2026	18.70	18.70	17.71	17.99	17.99	-0.88%	109,487
Aug 19, 2026	18.89	18.89	17.76	18.15	18.15	-1.31%	58,982
Aug 18, 2026	18.00	18.63	17.64	18.39	18.39	1.60%	11,924
Aug 17, 2026	18.09	18.90	17.45	18.10	18.10	0.06%	167,956
Aug 14, 2026	18.00	18.84	17.80	18.09	18.09	-2.95%	21,454
Aug 13, 2026	18.99	18.99	18.15	18.64	18.64	-1.89%	129,219
Aug 12, 2026	19.06	19.73	18.44	19.00	19.00	-2.01%	52,882
Aug 11, 2026	20.00	20.24	19.06	19.39	19.39	-3.34%	35,118
Aug 10, 2026	19.11	20.50	19.00	20.06	20.06	0.45%	25,081
Aug 7, 2026	20.59	20.85	19.68	19.97	19.97	-2.68%	122,524
Aug 6, 2026	20.63	21.00	19.61	20.52	20.52	-0.53%	21,252
Aug 5, 2026	20.70	20.70	19.31	20.63	20.63	1.88%	110,178
Aug 4, 2026	21.24	21.24	19.38	20.25	20.25	-0.69%	48,352
Aug 3, 2026	20.50	20.50	18.90	20.39	20.39	2.67%	40,509
Jul 31, 2026	19.50	19.98	19.30	19.86	19.86	1.85%	58,635
Jul 30, 2026	19.28	20.00	18.65	19.50	19.50	0.93%	119,027
Jul 29, 2026	18.89	19.85	18.15	19.32	19.32	1.85%	66,432
Jul 28, 2026	18.29	19.18	17.50	18.97	18.97	3.72%	44,276
Jul 27, 2026	18.11	18.80	17.25	18.29	18.29	0.99%	45,670
Jul 24, 2026	18.99	18.99	18.00	18.11	18.11	-4.08%	4,417
Jul 23, 2026	18.63	19.50	17.75	18.88	18.88	1.34%	140,863
Jul 22, 2026	19.35	19.75	17.94	18.63	18.63	-1.32%	87,031
Jul 21, 2026	20.50	20.50	18.87	18.88	18.88	-4.93%	20,934
Jul 20, 2026	19.93	20.32	18.40	19.86	19.86	2.58%	111,092
Jul 17, 2026	19.93	19.93	18.58	19.36	19.36	-0.41%	16,746
Jul 16, 2026	19.39	19.70	18.10	19.44	19.44	3.35%	139,928
Jul 15, 2026	19.79	20.40	18.81	18.81	18.81	-4.95%	45,897
Jul 14, 2026	20.40	20.40	19.20	19.79	19.79	0.25%	4,924
Jul 13, 2026	19.78	20.00	18.90	19.74	19.74	-0.20%	19,225
Jul 10, 2026	19.98	19.98	19.41	19.78	19.78	-1.00%	91,599
Jul 9, 2026	19.80	20.12	19.30	19.98	19.98	-1.19%	49,891
Jul 8, 2026	21.00	21.84	19.81	20.22	20.22	-3.02%	60,906
Jul 7, 2026	21.50	21.55	20.85	20.85	20.85	-4.97%	31,569
Jul 6, 2026	22.10	22.10	21.05	21.94	21.94	-0.95%	61,942
Jul 3, 2026	22.00	23.15	21.50	22.15	22.15	-2.12%	168,362
Jul 2, 2026	22.03	23.78	22.03	22.63	22.63	1.30%	409,684
Jul 1, 2026	21.00	23.00	20.00	22.34	22.34	5.73%	792,370
Jun 30, 2026	20.27	21.60	20.27	21.13	21.13	2.82%	560,046
Jun 29, 2026	21.50	21.75	20.12	20.55	20.55	1.68%	328,366
Jun 25, 2026	19.75	20.78	19.13	20.21	20.21	3.75%	68,322
Jun 24, 2026	19.75	19.90	18.15	19.48	19.48	1.51%	296,246
Jun 23, 2026	20.00	20.67	18.55	19.19	19.19	-2.19%	299,807
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