Sogeclair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	36.00	36.00	35.50	35.50	-	-1.93%	68
May 12, 2026	36.60	36.60	35.00	36.20	36.20	-1.90%	786
May 11, 2026	36.60	37.10	36.40	36.90	36.90	0.82%	722
May 8, 2026	36.60	36.60	36.30	36.60	36.60	-0.54%	159
May 7, 2026	37.20	37.70	36.30	36.80	36.80	-0.27%	945
May 6, 2026	38.40	38.40	35.80	36.90	36.90	-3.40%	2,343
May 5, 2026	33.50	38.20	33.50	38.20	38.20	14.03%	1,438
May 4, 2026	33.20	33.80	32.00	33.50	33.50	0.90%	1,149
Apr 30, 2026	33.00	33.40	33.00	33.20	33.20	-1.19%	1,875
Apr 29, 2026	33.60	33.60	33.20	33.60	33.60	-	308
Apr 28, 2026	34.00	34.00	33.30	33.60	33.60	-0.59%	1,414
Apr 27, 2026	34.10	34.10	33.60	33.80	33.80	-1.46%	775
Apr 24, 2026	35.60	35.60	33.10	34.30	34.30	-3.38%	5,496
Apr 23, 2026	38.70	38.70	35.50	35.50	35.50	-8.27%	2,965
Apr 22, 2026	39.10	39.10	38.10	38.70	38.70	-1.02%	503
Apr 21, 2026	40.20	40.20	39.00	39.10	39.10	-3.22%	733
Apr 20, 2026	40.40	40.40	40.00	40.40	40.40	-0.25%	107
Apr 17, 2026	41.10	41.10	40.00	40.50	40.50	-1.70%	1,411
Apr 16, 2026	41.20	41.30	41.00	41.20	41.20	0.24%	839
Apr 15, 2026	41.70	41.70	41.10	41.10	41.10	-0.96%	807
Apr 14, 2026	41.90	41.90	40.60	41.50	41.50	-1.19%	1,240
Apr 13, 2026	41.50	42.00	40.00	42.00	42.00	-	3,763
Apr 10, 2026	40.50	42.00	39.80	42.00	42.00	3.96%	4,140
Apr 9, 2026	37.60	40.40	37.20	40.40	40.40	6.60%	4,001
Apr 8, 2026	35.50	37.90	35.00	37.90	37.90	7.67%	2,573
Apr 7, 2026	31.40	35.20	31.40	35.20	35.20	4.45%	3,312
Apr 2, 2026	32.20	34.30	32.10	33.70	33.70	4.98%	1,084
Apr 1, 2026	31.80	32.60	31.80	32.10	32.10	0.94%	736
Mar 31, 2026	31.60	31.80	31.10	31.80	31.80	-1.24%	384
Mar 30, 2026	31.10	32.40	30.50	32.20	32.20	0.31%	1,562
Mar 27, 2026	32.80	33.00	32.10	32.10	32.10	-2.73%	899
Mar 26, 2026	32.30	33.10	32.30	33.00	33.00	0.30%	1,404
Mar 25, 2026	33.30	33.30	32.50	32.90	32.90	-1.50%	394
Mar 24, 2026	35.00	35.00	31.90	33.40	33.40	-4.57%	3,085
Mar 23, 2026	37.00	37.00	33.50	35.00	35.00	-7.65%	4,838
Mar 20, 2026	38.00	38.00	37.10	37.90	37.90	-0.26%	2,405
Mar 19, 2026	37.00	38.00	36.50	38.00	38.00	2.70%	1,985
Mar 18, 2026	35.40	37.00	34.90	37.00	37.00	4.82%	3,239
Mar 17, 2026	34.80	35.30	34.70	35.30	35.30	1.73%	1,128
Mar 16, 2026	34.30	34.70	34.00	34.70	34.70	3.27%	2,282
Mar 13, 2026	32.40	34.20	32.40	33.60	33.60	3.70%	2,406
Mar 12, 2026	31.80	32.40	31.80	32.40	32.40	1.89%	626
Mar 11, 2026	31.60	32.10	31.20	31.80	31.80	1.27%	1,654
Mar 10, 2026	30.80	31.60	30.65	31.40	31.40	2.28%	6,227
Mar 9, 2026	31.10	31.10	30.00	30.70	30.70	-2.54%	1,748
Mar 6, 2026	30.40	31.60	30.30	31.50	31.50	3.62%	996
Mar 5, 2026	30.00	30.40	30.00	30.40	30.40	1.33%	527
Mar 4, 2026	29.80	30.20	29.20	30.00	30.00	-	1,493
Mar 3, 2026	31.80	31.80	29.50	30.00	30.00	-6.25%	2,226
Mar 2, 2026	31.00	32.00	30.40	32.00	32.00	3.23%	1,401