Sogeclair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	31.50	31.50	30.60	30.60	30.60	-2.86%	221
Oct 1, 2026	31.20	31.50	30.80	31.50	31.50	1.61%	2,293
Sep 30, 2026	31.60	31.60	30.80	31.00	31.00	-1.27%	1,157
Sep 29, 2026	31.40	31.60	31.30	31.40	31.40	-	501
Sep 28, 2026	31.40	31.40	31.20	31.40	31.40	-	3,399
Sep 25, 2026	31.40	31.40	31.00	31.40	31.40	0.64%	319
Sep 24, 2026	31.20	31.20	30.30	31.20	31.20	-	1,034
Sep 23, 2026	30.50	31.20	30.50	31.20	31.20	2.30%	650
Sep 22, 2026	30.10	30.50	29.90	30.50	30.50	1.33%	142
Sep 21, 2026	30.00	30.10	29.70	30.10	30.10	0.33%	694
Sep 18, 2026	30.20	30.20	29.30	30.00	30.00	-0.99%	2,101
Sep 17, 2026	30.90	30.90	30.30	30.30	30.30	-1.94%	186
Sep 16, 2026	31.70	31.70	30.90	30.90	30.90	-1.90%	113
Sep 15, 2026	32.00	32.00	31.50	31.50	31.50	-1.56%	109
Sep 14, 2026	32.40	32.50	32.00	32.00	32.00	-1.23%	259
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