IST:SOKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	11.00	11.00	9.76	9.76	9.76	-9.71%	11,183,039
Sep 14, 2026	11.20	11.20	10.81	10.81	10.81	-3.57%	1,097,970
Sep 11, 2026	11.27	11.33	11.09	11.21	11.21	-0.53%	1,641,676
Sep 10, 2026	11.65	11.66	11.21	11.27	11.27	-3.01%	2,233,776
Sep 9, 2026	11.70	11.77	11.60	11.62	11.62	-0.77%	2,393,097
Sep 8, 2026	11.62	11.83	11.43	11.71	11.71	0.77%	2,008,685
Sep 7, 2026	11.55	11.87	11.42	11.62	11.62	1.75%	2,241,019
Sep 4, 2026	11.30	11.47	10.75	11.42	11.42	1.06%	1,792,137
Sep 3, 2026	11.64	11.65	11.06	11.30	11.30	-2.92%	2,148,930
Sep 2, 2026	11.81	11.84	11.09	11.64	11.64	-1.44%	3,895,599
Sep 1, 2026	11.61	12.30	11.51	11.81	11.81	-7.59%	6,954,311
Aug 31, 2026	14.00	14.00	12.78	12.78	12.78	-10.00%	9,622,222
Aug 28, 2026	14.30	14.39	13.92	14.20	14.20	-0.70%	2,824,680
Aug 27, 2026	14.50	14.84	14.14	14.30	14.30	2.00%	4,809,391
Aug 26, 2026	13.93	14.09	13.89	14.02	14.02	0.86%	1,316,648
Aug 25, 2026	14.24	14.26	13.85	13.90	13.90	-2.46%	1,328,859
Aug 24, 2026	14.25	14.34	14.13	14.25	14.25	-	1,380,602
Aug 21, 2026	14.51	14.51	14.09	14.25	14.25	-0.42%	1,624,132
Aug 20, 2026	14.59	14.67	14.12	14.31	14.31	-1.72%	3,705,241
Aug 19, 2026	14.92	14.96	14.30	14.56	14.56	-2.22%	4,045,089
Aug 18, 2026	14.83	15.22	14.54	14.89	14.89	0.40%	2,426,973
Aug 17, 2026	14.92	15.24	14.78	14.83	14.83	-0.07%	1,683,665
Aug 14, 2026	14.93	15.06	14.84	14.84	14.84	-0.40%	1,557,132
Aug 13, 2026	15.21	15.37	14.81	14.90	14.90	-2.04%	2,042,271
Aug 12, 2026	15.14	15.50	14.98	15.21	15.21	0.53%	1,828,032
Aug 11, 2026	15.99	16.25	15.13	15.13	15.13	-4.54%	2,071,619
Aug 10, 2026	15.68	16.45	15.68	15.85	15.85	1.73%	2,886,629
Aug 7, 2026	15.50	16.08	15.25	15.58	15.58	2.43%	2,053,843
Aug 6, 2026	15.02	15.76	15.00	15.21	15.21	1.26%	2,747,297
Aug 5, 2026	15.00	15.35	14.87	15.02	15.02	0.13%	1,196,879
Aug 4, 2026	14.94	15.14	14.82	15.00	15.00	0.40%	1,019,484
Aug 3, 2026	15.25	15.47	14.79	14.94	14.94	-2.03%	1,506,310
Jul 31, 2026	16.51	16.54	15.19	15.25	15.25	-7.63%	4,068,809
Jul 30, 2026	16.50	16.85	16.41	16.51	16.51	0.06%	1,491,481
Jul 29, 2026	16.49	17.45	16.35	16.50	16.50	0.06%	3,893,314
Jul 28, 2026	16.40	16.71	16.31	16.49	16.49	0.55%	1,318,457
Jul 27, 2026	17.18	17.25	16.36	16.40	16.40	-4.09%	2,440,234
Jul 24, 2026	18.00	18.12	17.10	17.10	17.10	-5.00%	3,322,857
Jul 23, 2026	18.86	18.93	17.84	18.00	18.00	-2.23%	4,803,023
Jul 22, 2026	18.27	19.29	17.68	18.41	18.41	0.66%	3,212,740
Jul 21, 2026	18.85	19.29	18.01	18.29	18.29	-2.97%	3,154,302
Jul 20, 2026	19.14	19.63	18.53	18.85	18.85	-1.57%	3,288,038
Jul 17, 2026	18.95	19.30	18.75	19.15	19.15	0.05%	4,485,323
Jul 16, 2026	17.80	19.39	17.80	19.14	19.14	8.56%	12,734,778
Jul 14, 2026	16.70	17.74	16.70	17.63	17.63	4.32%	6,099,671
Jul 13, 2026	17.01	17.32	16.67	16.90	16.90	-	3,204,765
Jul 10, 2026	16.16	16.95	16.16	16.90	16.90	2.74%	2,739,667
Jul 9, 2026	16.33	16.65	16.26	16.45	16.45	0.61%	2,648,312
Jul 8, 2026	16.33	16.44	16.09	16.35	16.35	-	2,365,565
Jul 7, 2026	16.10	16.61	16.10	16.35	16.35	0.12%	4,491,192