Sogeclair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	26.20	26.20	26.20	26.20	26.20	-	33
Nov 10, 2026	26.60	26.60	26.10	26.20	26.20	-0.76%	765
Nov 9, 2026	25.40	26.40	25.40	26.40	26.40	3.53%	464
Nov 6, 2026	25.90	25.90	25.00	25.50	25.50	-1.54%	963
Nov 5, 2026	26.50	26.50	25.50	25.90	25.90	-2.26%	631
Nov 4, 2026	26.90	27.10	26.50	26.50	26.50	-1.49%	131
Nov 3, 2026	26.80	26.90	26.80	26.90	26.90	0.37%	97
Nov 2, 2026	26.00	26.80	26.00	26.80	26.80	3.08%	461
Oct 30, 2026	27.40	27.40	25.50	26.00	26.00	-5.11%	2,321
Oct 29, 2026	27.80	27.80	27.20	27.40	27.40	-1.44%	288
Oct 28, 2026	27.80	27.80	27.50	27.80	27.80	-	1,132
Oct 27, 2026	28.10	28.10	27.60	27.80	27.80	-1.07%	157
Oct 26, 2026	28.10	28.10	27.30	28.10	28.10	0.72%	159
Oct 23, 2026	27.70	27.90	27.30	27.90	27.90	0.72%	1,199
Oct 22, 2026	29.20	29.20	27.20	27.70	27.70	-5.14%	578
Oct 21, 2026	29.20	29.20	29.20	29.20	29.20	-	27
Oct 20, 2026	29.20	29.20	28.20	29.20	29.20	-	165
Oct 19, 2026	30.40	30.40	28.90	29.20	29.20	-3.95%	2,575
Oct 16, 2026	29.80	30.40	29.80	30.40	30.40	2.01%	1,182
Oct 15, 2026	30.00	30.00	29.80	29.80	29.80	-	96
Oct 14, 2026	30.30	30.30	29.80	29.80	29.80	-1.65%	109
Oct 13, 2026	30.00	30.30	29.80	30.30	30.30	1.00%	434
Oct 12, 2026	30.80	30.80	29.60	30.00	30.00	-3.23%	3,349
Oct 9, 2026	30.00	31.00	29.80	31.00	31.00	2.31%	862
Oct 8, 2026	30.40	30.40	30.00	30.30	30.30	-0.33%	138
Oct 7, 2026	30.20	30.50	29.80	30.40	30.40	0.66%	387
Oct 6, 2026	30.40	30.40	29.40	30.20	30.20	-0.66%	798
Oct 5, 2026	30.80	30.80	29.70	30.40	30.40	-0.65%	467
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