Söke Degirmencilik Sanayi ve Ticaret A.S. (IST:SOKE)
Turkey · Delayed Price · Currency is TRY 12.74
+0.02 (0.16%)
Last updated: Aug 13, 2025
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.74 | 12.82 | 12.56 | 12.60 | - | -1.10% | 1,260,979 |
| Aug 13, 2025 | 12.70 | 12.96 | 12.64 | 12.74 | - | 0.16% | 2,713,199 |
| Aug 12, 2025 | 12.90 | 13.01 | 12.66 | 12.72 | - | -2.00% | 2,648,432 |
| Aug 11, 2025 | 12.70 | 13.21 | 12.70 | 12.98 | - | 3.10% | 5,717,846 |
| Aug 8, 2025 | 12.44 | 12.73 | 12.30 | 12.59 | - | 1.29% | 3,741,200 |
| Aug 7, 2025 | 12.30 | 12.63 | 12.28 | 12.43 | - | 1.47% | 4,055,759 |
| Aug 6, 2025 | 12.25 | 12.35 | 12.14 | 12.25 | - | - | 2,177,021 |
| Aug 5, 2025 | 12.09 | 12.42 | 12.04 | 12.25 | - | 1.74% | 5,150,131 |
| Aug 4, 2025 | 12.08 | 12.24 | 11.92 | 12.04 | - | 1.26% | 3,884,030 |
| Aug 1, 2025 | 12.03 | 12.08 | 11.82 | 11.89 | - | -1.25% | 2,907,868 |
| Jul 31, 2025 | 12.36 | 12.36 | 12.01 | 12.04 | - | -0.99% | 4,929,797 |
| Jul 30, 2025 | 13.37 | 13.40 | 12.16 | 12.16 | - | -4.03% | 16,367,752 |
| Jul 29, 2025 | 11.61 | 12.67 | 11.52 | 12.67 | - | 9.98% | 26,691,482 |
| Jul 28, 2025 | 11.51 | 11.56 | 11.45 | 11.52 | - | 0.44% | 2,039,666 |
| Jul 25, 2025 | 11.56 | 11.60 | 11.40 | 11.47 | - | -0.78% | 1,860,421 |
| Jul 24, 2025 | 11.43 | 11.83 | 11.31 | 11.56 | - | 1.40% | 5,147,217 |
| Jul 23, 2025 | 11.31 | 11.47 | 11.29 | 11.40 | - | 0.80% | 1,669,417 |
| Jul 22, 2025 | 11.34 | 11.44 | 11.30 | 11.31 | - | -0.26% | 2,034,380 |
| Jul 21, 2025 | 11.34 | 11.40 | 11.29 | 11.34 | - | 0.89% | 1,979,069 |
| Jul 18, 2025 | 11.29 | 11.35 | 11.19 | 11.24 | - | -0.44% | 1,876,174 |
| Jul 17, 2025 | 11.10 | 11.73 | 10.94 | 11.29 | - | 2.08% | 9,243,192 |
| Jul 16, 2025 | 10.95 | 11.14 | 10.81 | 11.06 | - | 1.00% | 3,650,881 |
| Jul 14, 2025 | 10.98 | 11.03 | 10.90 | 10.95 | - | 0.09% | 1,463,536 |
| Jul 11, 2025 | 11.02 | 11.02 | 10.83 | 10.94 | - | -0.18% | 1,852,888 |
| Jul 10, 2025 | 10.82 | 10.97 | 10.78 | 10.96 | - | 1.39% | 1,649,123 |
| Jul 9, 2025 | 10.75 | 10.86 | 10.72 | 10.81 | - | 0.75% | 1,332,172 |
| Jul 8, 2025 | 10.91 | 10.97 | 10.71 | 10.73 | - | -1.47% | 1,520,997 |
| Jul 7, 2025 | 11.00 | 11.00 | 10.84 | 10.89 | - | -1.45% | 912,160 |
| Jul 4, 2025 | 11.06 | 11.06 | 10.94 | 11.05 | - | 0.91% | 1,230,795 |
| Jul 3, 2025 | 10.95 | 11.13 | 10.93 | 10.95 | - | 0.37% | 1,725,471 |
| Jul 2, 2025 | 10.96 | 11.04 | 10.86 | 10.91 | - | -0.46% | 1,146,233 |
| Jul 1, 2025 | 10.83 | 11.09 | 10.77 | 10.96 | - | 1.20% | 2,231,098 |
| Jun 30, 2025 | 10.65 | 10.88 | 10.62 | 10.83 | - | 1.98% | 1,563,420 |
| Jun 27, 2025 | 10.71 | 10.75 | 10.54 | 10.62 | - | -0.84% | 857,107 |
| Jun 26, 2025 | 10.93 | 11.00 | 10.71 | 10.71 | - | -2.10% | 1,049,446 |
| Jun 25, 2025 | 10.98 | 11.13 | 10.92 | 10.94 | - | -0.36% | 1,958,318 |
| Jun 24, 2025 | 10.79 | 11.19 | 10.78 | 10.98 | - | -0.81% | 3,304,551 |
| Jun 23, 2025 | 10.64 | 11.65 | 10.47 | 11.07 | - | 4.04% | 8,562,908 |
| Jun 20, 2025 | 10.94 | 11.24 | 10.62 | 10.64 | - | -2.74% | 5,490,724 |
| Jun 19, 2025 | 10.31 | 11.19 | 10.18 | 10.94 | - | 6.11% | 2,720,219 |
| Jun 18, 2025 | 10.54 | 10.54 | 10.24 | 10.31 | - | -2.18% | 1,370,320 |
| Jun 17, 2025 | 10.33 | 10.68 | 10.32 | 10.54 | - | 2.13% | 2,420,684 |
| Jun 16, 2025 | 9.96 | 10.44 | 9.96 | 10.32 | - | 1.28% | 1,717,600 |
| Jun 13, 2025 | 10.25 | 10.34 | 9.89 | 10.19 | - | -3.23% | 1,613,989 |
| Jun 12, 2025 | 10.70 | 10.72 | 10.49 | 10.53 | - | -2.32% | 1,181,171 |
| Jun 11, 2025 | 10.81 | 10.90 | 10.77 | 10.78 | - | -0.37% | 1,042,835 |
| Jun 10, 2025 | 10.87 | 10.87 | 10.77 | 10.82 | - | 1.03% | 1,188,039 |
| Jun 5, 2025 | 10.67 | 10.76 | 10.65 | 10.71 | - | 0.66% | 486,401 |
| Jun 4, 2025 | 10.50 | 10.73 | 10.50 | 10.64 | - | 1.62% | 1,285,675 |
| Jun 3, 2025 | 10.72 | 10.72 | 10.41 | 10.47 | - | 1.06% | 2,996,753 |