IST:SOKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2025	12.85	13.07	12.82	12.91	12.91	0.78%	4,419,186
Aug 27, 2025	12.96	13.01	12.69	12.81	12.81	-0.31%	3,963,441
Aug 26, 2025	12.83	13.02	12.67	12.85	12.85	0.23%	3,161,811
Aug 25, 2025	12.91	13.21	12.81	12.82	12.82	0.23%	3,289,102
Aug 22, 2025	12.82	12.90	12.51	12.79	12.79	-0.16%	2,945,905
Aug 21, 2025	12.59	12.97	12.59	12.81	12.81	1.75%	4,240,029
Aug 20, 2025	12.52	12.75	12.49	12.59	12.59	0.64%	2,370,570
Aug 19, 2025	12.43	12.86	12.43	12.51	12.51	0.72%	3,797,596
Aug 18, 2025	12.50	12.51	12.25	12.42	12.42	-2.20%	3,823,329
Aug 15, 2025	12.47	12.78	12.36	12.70	12.70	1.84%	3,868,695
Aug 14, 2025	12.74	12.82	12.40	12.47	12.47	-2.12%	2,992,939
Aug 13, 2025	12.70	12.96	12.64	12.74	12.74	0.16%	2,713,199
Aug 12, 2025	12.90	13.01	12.66	12.72	12.72	-2.00%	2,648,432
Aug 11, 2025	12.70	13.21	12.70	12.98	12.98	3.10%	5,717,846
Aug 8, 2025	12.44	12.73	12.30	12.59	12.59	1.29%	3,741,200
Aug 7, 2025	12.30	12.63	12.28	12.43	12.43	1.47%	4,055,759
Aug 6, 2025	12.25	12.35	12.14	12.25	12.25	-	2,177,021
Aug 5, 2025	12.09	12.42	12.04	12.25	12.25	1.74%	5,150,131
Aug 4, 2025	12.08	12.24	11.92	12.04	12.04	1.26%	3,884,030
Aug 1, 2025	12.03	12.08	11.82	11.89	11.89	-1.25%	2,907,868
Jul 31, 2025	12.36	12.36	12.01	12.04	12.04	-0.99%	4,929,797
Jul 30, 2025	13.37	13.40	12.16	12.16	12.16	-4.03%	16,367,750