Sogeclair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	32.50	32.80	32.30	32.40	32.40	-0.31%	337
Sep 10, 2026	32.50	33.00	32.50	32.50	32.50	-0.91%	280
Sep 9, 2026	33.30	33.30	32.50	32.80	32.80	-1.50%	977
Sep 8, 2026	32.90	33.30	32.90	33.30	33.30	0.60%	667
Sep 7, 2026	32.50	33.10	32.50	33.10	33.10	1.85%	452
Sep 4, 2026	33.20	33.20	31.70	32.50	32.50	7.26%	1,137
Sep 3, 2026	30.00	30.60	30.00	30.30	30.30	1.00%	242
Sep 2, 2026	29.70	30.00	29.70	30.00	30.00	1.69%	170
Sep 1, 2026	29.60	30.00	29.30	29.50	29.50	-	722
Aug 31, 2026	30.10	30.10	29.50	29.50	29.50	-2.64%	628
Aug 28, 2026	30.20	30.30	30.10	30.30	30.30	0.66%	211
Aug 27, 2026	30.50	30.50	30.10	30.10	30.10	-0.99%	327
Aug 26, 2026	30.20	30.40	30.10	30.40	30.40	0.66%	850
Aug 25, 2026	30.50	30.60	30.20	30.20	30.20	-0.33%	1,172
Aug 24, 2026	31.50	31.70	30.00	30.30	30.30	-5.90%	1,111
Aug 21, 2026	32.00	32.20	32.00	32.20	32.20	0.63%	468
Aug 20, 2026	32.20	32.20	32.00	32.00	32.00	-	191
Aug 19, 2026	32.20	32.30	32.00	32.00	32.00	-0.31%	639
Aug 18, 2026	32.30	32.60	32.10	32.10	32.10	-0.93%	519
Aug 17, 2026	33.50	33.50	32.30	32.40	32.40	-3.28%	511
Aug 14, 2026	33.40	33.60	33.20	33.50	33.50	0.30%	141
Aug 13, 2026	33.60	33.60	33.40	33.40	33.40	-0.60%	39
Aug 12, 2026	33.20	33.60	33.10	33.60	33.60	0.60%	269
Aug 11, 2026	33.20	33.50	33.20	33.40	33.40	0.30%	99
Aug 10, 2026	33.00	34.10	33.00	33.30	33.30	-2.35%	385
Aug 7, 2026	34.10	34.10	33.90	34.10	34.10	-0.58%	133
Aug 6, 2026	34.00	34.30	34.00	34.30	34.30	0.29%	14
Aug 5, 2026	34.30	34.30	34.20	34.20	34.20	-	133
Aug 4, 2026	34.00	34.40	34.00	34.20	34.20	1.18%	225
Aug 3, 2026	32.90	35.20	32.90	33.80	33.80	2.42%	405
Jul 31, 2026	35.50	35.50	32.50	33.00	33.00	-7.82%	726
Jul 30, 2026	33.30	35.80	33.30	35.80	35.80	7.51%	671
Jul 29, 2026	34.30	34.30	33.30	33.30	33.30	-3.76%	576
Jul 28, 2026	34.20	34.60	33.90	34.60	34.60	1.17%	232
Jul 27, 2026	34.90	34.90	32.50	34.20	34.20	-2.01%	839
Jul 24, 2026	37.70	37.80	34.20	34.90	34.90	0.58%	414
Jul 23, 2026	35.40	36.00	34.70	34.70	34.70	-1.98%	791
Jul 22, 2026	35.80	35.80	35.40	35.40	35.40	-0.28%	48
Jul 21, 2026	36.20	36.20	34.00	35.50	35.50	-2.74%	886
Jul 20, 2026	38.30	38.40	36.50	36.50	36.50	-4.70%	754
Jul 17, 2026	38.50	39.00	38.30	38.30	38.30	-0.52%	115
Jul 16, 2026	37.80	40.00	37.40	38.50	38.50	2.94%	1,414
Jul 15, 2026	37.50	37.50	37.40	37.40	37.40	-0.27%	30
Jul 14, 2026	37.80	37.80	37.50	37.50	37.50	-0.79%	685
Jul 13, 2026	37.30	37.80	36.80	37.80	37.80	0.80%	430
Jul 10, 2026	37.60	37.70	37.50	37.50	37.50	-0.27%	102
Jul 9, 2026	37.60	37.90	37.60	37.60	37.60	-0.53%	87
Jul 8, 2026	37.90	37.90	37.80	37.80	37.80	-0.26%	75
Jul 7, 2026	37.30	37.90	37.30	37.90	37.90	1.61%	195
Jul 6, 2026	37.50	37.90	36.80	37.30	37.30	-0.27%	1,061