IST:SOKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2025	12.97	13.11	12.70	12.70	12.70	-1.93%	2,054,939
Sep 24, 2025	12.97	13.12	12.88	12.95	12.95	-0.15%	1,916,409
Sep 23, 2025	13.30	13.30	12.87	12.97	12.97	-3.35%	3,499,755
Sep 22, 2025	13.30	13.61	13.24	13.42	13.42	1.90%	3,793,248
Sep 19, 2025	13.02	13.24	12.82	13.17	13.17	1.15%	2,775,927
Sep 18, 2025	12.70	13.32	12.70	13.02	13.02	2.76%	4,390,390
Sep 17, 2025	12.62	12.90	12.62	12.67	12.67	0.48%	2,365,715
Sep 16, 2025	12.42	12.67	12.38	12.61	12.61	1.69%	2,172,726
Sep 15, 2025	11.74	12.44	11.71	12.40	12.40	5.62%	2,704,546
Sep 12, 2025	11.91	11.99	11.72	11.74	11.74	-1.92%	1,800,551
Sep 11, 2025	12.23	12.35	11.82	11.97	11.97	-2.13%	1,944,947
Sep 10, 2025	12.37	12.52	12.14	12.23	12.23	-0.89%	1,503,620
Sep 9, 2025	12.26	12.51	12.25	12.34	12.34	1.15%	1,750,238
Sep 8, 2025	12.54	12.55	12.18	12.20	12.20	-2.94%	2,832,172
Sep 5, 2025	12.90	12.98	12.56	12.57	12.57	-2.33%	2,356,173
Sep 4, 2025	12.99	13.09	12.80	12.87	12.87	0.16%	3,176,578
Sep 3, 2025	12.81	12.92	12.42	12.85	12.85	0.31%	5,180,115
Sep 2, 2025	13.88	13.90	12.50	12.81	12.81	-6.90%	7,949,602
Sep 1, 2025	12.95	13.80	12.95	13.76	13.76	6.92%	9,906,665
Aug 29, 2025	12.91	13.05	12.82	12.87	12.87	-0.31%	2,859,708