Sofcom Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	24.95	26.01	24.95	25.02	25.02	0.36%	78,132
Apr 7, 2026	25.20	25.20	23.51	24.93	24.93	2.26%	122,596
Apr 6, 2026	23.28	24.75	22.60	24.38	24.38	4.41%	92,936
Apr 2, 2026	21.26	23.38	20.50	23.35	23.35	9.83%	620,292
Apr 1, 2026	20.74	22.78	19.17	21.26	21.26	2.51%	115,081
Mar 30, 2026	21.71	21.90	20.10	20.74	20.74	-4.73%	123,338
Mar 27, 2026	24.23	24.80	21.70	21.77	21.77	-9.71%	172,255
Mar 25, 2026	25.50	25.50	22.77	24.11	24.11	-3.91%	68,001
Mar 24, 2026	24.50	25.85	23.50	25.09	25.09	3.34%	79,849
Mar 23, 2026	24.99	25.90	23.50	24.28	24.28	-2.29%	78,240
Mar 20, 2026	27.40	27.40	23.90	24.85	24.85	-6.23%	352,104
Mar 19, 2026	26.42	27.11	25.30	26.50	26.50	0.30%	80,175
Mar 18, 2026	27.30	27.96	25.00	26.42	26.42	-1.64%	89,367
Mar 17, 2026	25.00	27.50	23.51	26.86	26.86	5.62%	150,743