IST:SOKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.64	10.72	10.61	10.66	10.66	0.47%	728,000
Dec 4, 2025	10.73	10.81	10.61	10.61	10.61	-0.75%	698,469
Dec 3, 2025	10.76	10.85	10.69	10.69	10.69	-0.65%	954,430
Dec 2, 2025	10.84	10.91	10.70	10.76	10.76	-0.65%	1,439,065
Dec 1, 2025	11.00	11.19	10.73	10.83	10.83	1.40%	939,241
Nov 28, 2025	10.79	10.81	10.52	10.68	10.68	-1.02%	778,877
Nov 27, 2025	10.82	10.85	10.77	10.79	10.79	0.09%	346,600
Nov 26, 2025	10.77	10.92	10.76	10.78	10.78	0.19%	567,267
Nov 25, 2025	10.93	10.97	10.76	10.76	10.76	-1.28%	716,472
Nov 24, 2025	10.91	11.02	10.90	10.90	10.90	-0.18%	613,646
Nov 21, 2025	10.99	11.05	10.89	10.92	10.92	-1.00%	761,815
Nov 20, 2025	11.07	11.18	11.01	11.03	11.03	-0.36%	728,996
Nov 19, 2025	11.07	11.24	11.03	11.07	11.07	-	915,388
Nov 18, 2025	11.19	11.25	11.02	11.07	11.07	-1.07%	893,067
Nov 17, 2025	11.00	11.27	11.00	11.19	11.19	2.01%	676,315
Nov 14, 2025	11.05	11.10	10.90	10.97	10.97	-0.72%	614,694
Nov 13, 2025	11.12	11.22	11.03	11.05	11.05	-0.54%	618,130
Nov 12, 2025	11.21	11.32	11.06	11.11	11.11	-0.54%	730,952
Nov 11, 2025	11.57	11.57	11.00	11.17	11.17	-3.54%	1,832,855
Nov 10, 2025	11.70	11.78	11.58	11.58	11.58	-1.03%	1,101,405
Nov 7, 2025	11.82	11.97	11.70	11.70	11.70	-1.02%	1,085,399
Nov 6, 2025	11.94	12.02	11.80	11.82	11.82	-0.84%	945,031
Nov 5, 2025	11.80	12.02	11.78	11.92	11.92	1.19%	1,133,680
Nov 4, 2025	12.05	12.05	11.76	11.78	11.78	-2.16%	1,114,848
Nov 3, 2025	11.71	12.09	11.71	12.04	12.04	2.82%	1,386,963
Oct 31, 2025	11.62	11.77	11.57	11.71	11.71	0.77%	1,270,998
Oct 30, 2025	11.50	11.77	11.50	11.62	11.62	1.04%	607,125
Oct 28, 2025	11.56	11.65	11.46	11.50	11.50	-0.52%	360,879
Oct 27, 2025	11.56	11.78	11.52	11.56	11.56	-0.34%	971,159
Oct 24, 2025	11.17	11.63	11.17	11.60	11.60	3.85%	1,664,182
Oct 23, 2025	11.23	11.32	11.14	11.17	11.17	-0.53%	831,787
Oct 22, 2025	11.18	11.29	11.13	11.23	11.23	0.99%	908,182
Oct 21, 2025	11.10	11.31	11.02	11.12	11.12	0.63%	1,194,400
Oct 20, 2025	10.99	11.14	10.86	11.05	11.05	1.01%	1,140,289
Oct 17, 2025	11.23	11.23	10.85	10.94	10.94	-1.88%	1,810,530
Oct 16, 2025	11.39	11.50	11.14	11.15	11.15	-1.93%	1,465,505
Oct 15, 2025	11.30	11.55	11.28	11.37	11.37	0.80%	1,533,994
Oct 14, 2025	11.59	11.65	11.17	11.28	11.28	-1.74%	1,326,420
Oct 13, 2025	11.60	11.80	11.48	11.48	11.48	-1.63%	1,166,488
Oct 10, 2025	11.75	11.83	11.63	11.67	11.67	-0.51%	1,722,467
Oct 9, 2025	11.99	12.00	11.69	11.73	11.73	-1.10%	1,891,663
Oct 8, 2025	12.07	12.11	11.78	11.86	11.86	-1.74%	2,017,533
Oct 7, 2025	12.11	12.23	12.05	12.07	12.07	-	1,500,413
Oct 6, 2025	12.25	12.38	12.02	12.07	12.07	-1.47%	1,521,837
Oct 3, 2025	12.30	12.40	12.21	12.25	12.25	-0.24%	2,121,438
Oct 2, 2025	12.35	12.53	12.23	12.28	12.28	-0.16%	1,485,826
Oct 1, 2025	12.27	12.55	12.15	12.30	12.30	0.41%	1,395,557
Sep 30, 2025	12.50	12.50	12.18	12.25	12.25	-0.81%	1,443,541
Sep 29, 2025	12.43	12.64	12.35	12.35	12.35	-0.64%	1,481,895
Sep 26, 2025	12.70	12.75	12.43	12.43	12.43	-2.13%	1,647,089