Sogeclair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	37.00	37.40	36.80	37.40	37.40	1.08%	168
Jul 2, 2026	37.00	37.90	37.00	37.00	37.00	-0.54%	565
Jul 1, 2026	37.00	37.20	36.50	37.20	37.20	1.64%	435
Jun 30, 2026	36.70	36.90	35.80	36.60	36.60	-0.27%	466
Jun 29, 2026	38.00	38.00	36.70	36.70	36.70	1.10%	325
Jun 26, 2026	36.10	36.30	35.70	36.30	36.30	0.55%	685
Jun 25, 2026	35.90	36.20	35.90	36.10	36.10	-	445
Jun 24, 2026	35.90	36.10	35.70	36.10	36.10	0.56%	489
Jun 23, 2026	34.90	35.90	34.00	35.90	35.90	2.28%	808
Jun 22, 2026	34.90	35.40	34.90	35.10	35.10	-1.40%	401
Jun 19, 2026	34.70	35.60	33.90	35.60	35.60	2.59%	1,253
Jun 18, 2026	34.80	34.80	34.30	34.70	34.70	2.36%	177
Jun 17, 2026	32.60	35.30	32.30	33.90	33.90	3.99%	1,857
Jun 16, 2026	32.80	32.80	32.10	32.60	32.60	-0.61%	905
Jun 15, 2026	32.70	32.80	32.70	32.80	32.80	-0.61%	183
Jun 12, 2026	33.00	33.10	33.00	33.00	33.00	-	226
Jun 11, 2026	33.00	33.10	33.00	33.00	33.00	-	529
Jun 10, 2026	33.00	33.30	33.00	33.00	33.00	-0.30%	3,927
Jun 9, 2026	33.40	33.80	33.10	33.10	33.10	-1.19%	849
Jun 8, 2026	34.00	34.00	33.40	33.50	33.50	-1.18%	536
Jun 5, 2026	35.70	36.00	33.90	33.90	33.90	-5.83%	1,927
Jun 4, 2026	37.00	37.00	36.00	36.00	36.00	-2.44%	164
Jun 3, 2026	38.00	38.00	36.10	36.90	36.90	-2.89%	998
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