Sogeclair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	38.30	38.30	37.60	38.00	38.00	-0.78%	986
Jun 1, 2026	37.60	40.10	36.80	38.30	38.30	2.13%	2,817
May 29, 2026	37.90	37.90	37.50	37.50	37.50	-0.27%	92
May 28, 2026	37.60	37.90	36.80	37.60	37.60	-0.27%	699
May 27, 2026	37.90	37.90	37.30	37.70	37.70	0.80%	1,031
May 26, 2026	37.40	37.90	37.40	37.40	37.40	-	310
May 25, 2026	36.90	37.40	36.70	37.40	37.40	1.91%	1,546
May 22, 2026	37.90	37.90	36.50	36.70	36.70	-2.91%	548
May 21, 2026	37.30	37.80	37.00	37.80	37.80	1.07%	1,088
May 20, 2026	35.60	37.50	35.60	37.40	37.40	5.06%	743
May 19, 2026	34.00	35.90	34.00	35.60	35.60	4.09%	16,146
May 18, 2026	34.00	34.20	33.40	34.20	34.20	0.29%	1,366
May 15, 2026	35.00	36.00	35.00	35.10	34.10	-1.96%	353
May 14, 2026	35.50	36.00	35.20	35.80	34.78	0.85%	664
May 13, 2026	36.00	36.00	35.50	35.50	34.49	-1.93%	68
May 12, 2026	36.60	36.60	35.00	36.20	35.17	-1.90%	786
May 11, 2026	36.60	37.10	36.40	36.90	35.85	0.82%	722
May 8, 2026	36.60	36.60	36.30	36.60	35.56	-0.54%	159
May 7, 2026	37.20	37.70	36.30	36.80	35.75	-0.27%	945
May 6, 2026	38.40	38.40	35.80	36.90	35.85	-3.40%	2,343
May 5, 2026	33.50	38.20	33.50	38.20	37.11	14.03%	1,438
May 4, 2026	33.20	33.80	32.00	33.50	32.55	0.90%	1,149
Apr 30, 2026	33.00	33.40	33.00	33.20	32.25	-1.19%	1,875
Apr 29, 2026	33.60	33.60	33.20	33.60	32.64	-	308
Apr 28, 2026	34.00	34.00	33.30	33.60	32.64	-0.59%	1,414
Apr 27, 2026	34.10	34.10	33.60	33.80	32.84	-1.46%	775
Apr 24, 2026	35.60	35.60	33.10	34.30	33.32	-3.38%	5,496
Apr 23, 2026	38.70	38.70	35.50	35.50	34.49	-8.27%	2,965
Apr 22, 2026	39.10	39.10	38.10	38.70	37.60	-1.02%	503
Apr 21, 2026	40.20	40.20	39.00	39.10	37.99	-3.22%	733
Apr 20, 2026	40.40	40.40	40.00	40.40	39.25	-0.25%	107
Apr 17, 2026	41.10	41.10	40.00	40.50	39.35	-1.70%	1,411
Apr 16, 2026	41.20	41.30	41.00	41.20	40.03	0.24%	839
Apr 15, 2026	41.70	41.70	41.10	41.10	39.93	-0.96%	807
Apr 14, 2026	41.90	41.90	40.60	41.50	40.32	-1.19%	1,240
Apr 13, 2026	41.50	42.00	40.00	42.00	40.80	-	3,763
Apr 10, 2026	40.50	42.00	39.80	42.00	40.80	3.96%	4,140
Apr 9, 2026	37.60	40.40	37.20	40.40	39.25	6.60%	4,001
Apr 8, 2026	35.50	37.90	35.00	37.90	36.82	7.67%	2,573
Apr 7, 2026	31.40	35.20	31.40	35.20	34.20	4.45%	3,312
Apr 2, 2026	32.20	34.30	32.10	33.70	32.74	4.98%	1,084
Apr 1, 2026	31.80	32.60	31.80	32.10	31.19	0.94%	736
Mar 31, 2026	31.60	31.80	31.10	31.80	30.89	-1.24%	384
Mar 30, 2026	31.10	32.40	30.50	32.20	31.28	0.31%	1,562
Mar 27, 2026	32.80	33.00	32.10	32.10	31.19	-2.73%	899
Mar 26, 2026	32.30	33.10	32.30	33.00	32.06	0.30%	1,404
Mar 25, 2026	33.30	33.30	32.50	32.90	31.96	-1.50%	394
Mar 24, 2026	35.00	35.00	31.90	33.40	32.45	-4.57%	3,085
Mar 23, 2026	37.00	37.00	33.50	35.00	34.00	-7.65%	4,838
Mar 20, 2026	38.00	38.00	37.10	37.90	36.82	-0.26%	2,405