IST:SOKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	10.33	10.44	10.27	10.34	10.34	0.19%	622,004
Dec 30, 2025	10.27	10.42	10.21	10.32	10.32	1.18%	935,183
Dec 29, 2025	10.42	10.49	10.20	10.20	10.20	-2.02%	1,288,906
Dec 26, 2025	10.33	10.46	10.33	10.41	10.41	0.87%	1,057,747
Dec 25, 2025	10.44	10.50	10.32	10.32	10.32	-1.15%	782,756
Dec 24, 2025	10.49	10.52	10.39	10.44	10.44	-0.38%	1,225,238
Dec 23, 2025	10.55	10.59	10.45	10.48	10.48	-0.66%	1,093,277
Dec 22, 2025	10.74	10.93	10.55	10.55	10.55	-1.59%	1,092,238
Dec 19, 2025	10.78	10.85	10.64	10.72	10.72	-0.56%	575,998
Dec 18, 2025	10.80	10.87	10.70	10.78	10.78	-	971,243
Dec 17, 2025	10.71	10.94	10.71	10.78	10.78	0.37%	1,521,237
Dec 16, 2025	10.83	10.88	10.70	10.74	10.74	-0.74%	1,233,246
Dec 15, 2025	10.75	10.96	10.75	10.82	10.82	0.84%	2,620,930
Dec 12, 2025	10.71	10.81	10.70	10.73	10.73	0.19%	1,156,846
Dec 11, 2025	10.68	10.80	10.68	10.71	10.71	0.28%	576,594
Dec 10, 2025	10.73	10.97	10.68	10.68	10.68	-0.37%	788,263
Dec 9, 2025	10.72	10.74	10.66	10.72	10.72	0.28%	825,178
Dec 8, 2025	10.68	10.82	10.67	10.69	10.69	0.28%	814,900
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