IST:SOKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	10.75	10.93	10.71	10.93	10.93	1.20%	1,014,435
Jan 7, 2026	10.83	10.93	10.70	10.80	10.80	-0.28%	1,668,353
Jan 6, 2026	10.65	10.86	10.62	10.83	10.83	2.27%	1,632,302
Jan 5, 2026	10.58	10.68	10.46	10.59	10.59	0.28%	1,693,636
Jan 2, 2026	10.36	10.56	10.36	10.56	10.56	2.13%	1,159,423
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