IST:SOKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	15.15	15.45	15.07	15.45	15.45	1.38%	1,329,620
Mar 18, 2026	15.15	15.24	14.76	15.24	15.24	0.93%	4,095,999
Mar 17, 2026	15.15	15.23	14.86	15.10	15.10	-0.20%	4,719,672
Mar 16, 2026	15.35	15.56	15.08	15.13	15.13	-1.11%	4,780,711
Mar 13, 2026	15.36	15.46	15.17	15.30	15.30	-1.10%	3,394,530
Mar 12, 2026	15.33	15.60	15.20	15.47	15.47	0.78%	5,210,308
Mar 11, 2026	15.28	15.78	14.88	15.35	15.35	0.39%	8,916,649
Mar 10, 2026	15.30	15.30	14.54	15.29	15.29	-0.07%	13,912,670
Mar 9, 2026	14.06	15.37	14.06	15.30	15.30	7.37%	20,619,650
Mar 6, 2026	13.98	14.30	13.33	14.25	14.25	2.52%	5,676,846
Mar 5, 2026	14.00	14.06	13.77	13.90	13.90	0.43%	3,296,850
Mar 4, 2026	14.16	14.16	13.70	13.84	13.84	-0.72%	3,705,582
Mar 3, 2026	13.76	14.33	13.54	13.94	13.94	1.31%	7,358,923
Mar 2, 2026	12.86	13.96	12.36	13.76	13.76	1.03%	5,655,624
Feb 27, 2026	13.54	13.86	13.30	13.62	13.62	0.59%	6,159,094
Feb 26, 2026	13.24	13.54	12.99	13.54	13.54	2.19%	2,135,809
Feb 25, 2026	13.49	13.51	13.00	13.25	13.25	-1.78%	2,078,968
Feb 24, 2026	13.63	13.67	12.95	13.49	13.49	-0.59%	4,959,844
Feb 23, 2026	13.65	13.97	13.45	13.57	13.57	0.59%	5,378,384
Feb 20, 2026	12.80	13.50	12.76	13.49	13.49	5.31%	2,129,395
Feb 19, 2026	13.64	13.65	12.81	12.81	12.81	-5.04%	2,650,585
Feb 18, 2026	13.19	13.65	13.17	13.49	13.49	2.35%	4,581,584
Feb 17, 2026	13.22	13.35	13.13	13.18	13.18	-0.30%	1,736,736
Feb 16, 2026	13.16	13.32	13.11	13.22	13.22	0.46%	1,754,722
Feb 13, 2026	13.20	13.25	13.10	13.16	13.16	-0.30%	1,287,115
Feb 12, 2026	12.90	13.33	12.90	13.20	13.20	-0.45%	1,964,035
Feb 11, 2026	13.21	13.35	12.95	13.26	13.26	0.30%	2,291,619
Feb 10, 2026	13.24	13.29	13.00	13.22	13.22	0.30%	2,087,801
Feb 9, 2026	13.40	13.50	13.10	13.18	13.18	1.07%	3,976,862
Feb 6, 2026	12.95	13.04	12.66	13.04	13.04	0.69%	2,885,058
Feb 5, 2026	13.10	13.44	12.74	12.95	12.95	-0.46%	4,214,194
Feb 4, 2026	12.99	13.08	12.82	13.01	13.01	0.15%	2,054,119
Feb 3, 2026	12.96	13.01	12.83	12.99	12.99	0.54%	2,945,221
Feb 2, 2026	12.90	13.00	12.67	12.92	12.92	-0.15%	2,528,641
Jan 30, 2026	12.86	13.03	12.41	12.94	12.94	0.62%	3,198,321
Jan 29, 2026	12.90	13.00	12.52	12.86	12.86	-0.77%	5,983,003
Jan 28, 2026	12.10	13.05	12.01	12.96	12.96	7.20%	9,606,070
Jan 27, 2026	12.41	12.64	11.93	12.09	12.09	-2.58%	3,770,202
Jan 26, 2026	11.75	12.50	11.55	12.41	12.41	6.89%	10,668,850
Jan 23, 2026	11.22	11.61	11.20	11.61	11.61	4.31%	3,749,791
Jan 22, 2026	11.00	11.23	11.00	11.13	11.13	1.55%	1,607,005
Jan 21, 2026	11.12	11.13	10.88	10.96	10.96	-1.44%	2,056,254
Jan 20, 2026	11.20	11.30	11.01	11.12	11.12	-0.89%	1,722,737
Jan 19, 2026	11.19	11.35	11.19	11.22	11.22	0.27%	2,047,342
Jan 16, 2026	11.06	11.19	11.00	11.19	11.19	0.72%	1,368,448
Jan 15, 2026	11.00	11.14	10.95	11.11	11.11	0.82%	1,550,440
Jan 14, 2026	11.20	11.26	10.97	11.02	11.02	-1.34%	1,255,449
Jan 13, 2026	11.10	11.17	11.03	11.17	11.17	0.63%	1,288,026
Jan 12, 2026	11.02	11.36	10.95	11.10	11.10	0.73%	2,519,379
Jan 9, 2026	10.93	11.75	10.90	11.02	11.02	0.82%	5,284,324