Sofcom Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	19.00	21.50	18.63	19.64	19.64	4.03%	288,037
Oct 1, 2026	18.83	19.05	17.50	18.88	18.88	3.91%	120,759
Sep 30, 2026	17.79	18.20	17.00	18.17	18.17	4.43%	42,876
Sep 29, 2026	16.90	17.55	16.05	17.40	17.40	4.07%	112,367
Sep 28, 2026	16.33	16.90	15.75	16.72	16.72	3.47%	60,632
Sep 25, 2026	16.18	16.89	15.38	16.16	16.16	-0.12%	91,504
Sep 24, 2026	16.53	16.53	15.35	16.18	16.18	0.19%	83,444
Sep 23, 2026	17.00	17.00	16.15	16.15	16.15	-5.00%	47,011
Sep 22, 2026	17.42	17.81	16.56	17.00	17.00	-2.41%	67,896
Sep 21, 2026	17.54	17.54	16.12	17.42	17.42	2.71%	274,981
Sep 18, 2026	16.78	17.10	16.19	16.96	16.96	0.53%	117,885
Sep 17, 2026	17.44	17.44	16.06	16.87	16.87	-0.12%	80,500
Sep 16, 2026	17.68	18.10	16.65	16.89	16.89	-2.60%	22,476
Sep 15, 2026	18.00	18.70	17.05	17.34	17.34	-2.97%	41,998
Sep 11, 2026	18.63	18.63	17.21	17.87	17.87	-0.67%	102,926
Sep 10, 2026	18.39	18.59	17.36	17.99	17.99	0.22%	44,239
Sep 9, 2026	18.87	18.87	17.71	17.95	17.95	-1.64%	47,788
Sep 8, 2026	18.34	18.95	17.64	18.25	18.25	-0.49%	9,797
Sep 7, 2026	18.40	19.19	17.81	18.34	18.34	-0.60%	107,528
Sep 4, 2026	18.39	18.77	16.99	18.45	18.45	3.19%	83,868
Sep 3, 2026	18.33	18.33	17.11	17.88	17.88	-0.28%	13,960
Sep 2, 2026	17.99	18.44	17.22	17.93	17.93	0.17%	74,613
Sep 1, 2026	17.52	18.39	16.71	17.90	17.90	2.17%	103,123
Aug 31, 2026	17.35	18.10	16.70	17.52	17.52	0.98%	56,020
Aug 28, 2026	17.45	17.45	16.42	17.35	17.35	3.71%	14,532
Aug 27, 2026	16.50	17.02	15.40	16.73	16.73	3.21%	128,247
Aug 26, 2026	17.50	17.50	16.15	16.21	16.21	-4.65%	38,292
Aug 25, 2026	16.95	17.70	16.47	17.00	17.00	-1.90%	161,909
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