IST:SOKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	18.15	19.12	17.95	19.12	19.12	5.05%	6,009,388
Apr 29, 2026	18.30	18.49	18.03	18.20	18.20	-0.55%	3,233,333
Apr 28, 2026	18.55	18.74	18.23	18.30	18.30	-1.88%	4,117,121
Apr 27, 2026	18.51	18.70	18.01	18.65	18.65	0.76%	5,649,077
Apr 24, 2026	18.00	18.80	17.51	18.51	18.51	-1.23%	9,172,101
Apr 22, 2026	18.86	18.88	18.56	18.74	18.74	-0.69%	3,917,781
Apr 21, 2026	18.52	18.87	18.25	18.87	18.87	1.94%	6,076,275
Apr 20, 2026	18.00	18.55	17.95	18.51	18.51	2.55%	6,735,773
Apr 17, 2026	17.86	18.07	17.62	18.05	18.05	0.84%	5,390,865
Apr 16, 2026	17.95	17.97	17.52	17.90	17.90	0.39%	5,128,464
Apr 15, 2026	18.00	18.00	17.20	17.83	17.83	0.45%	6,108,800
Apr 14, 2026	17.03	17.88	17.01	17.75	17.75	4.66%	8,901,385
Apr 13, 2026	15.87	16.96	15.84	16.96	16.96	6.87%	14,010,410
Apr 10, 2026	15.60	15.87	15.40	15.87	15.87	2.06%	4,753,439
Apr 9, 2026	15.57	15.63	15.10	15.55	15.55	-0.64%	3,970,482
Apr 8, 2026	15.78	15.78	14.87	15.65	15.65	1.69%	11,669,300
Apr 7, 2026	15.79	15.95	15.26	15.39	15.39	-2.35%	6,705,970
Apr 6, 2026	15.54	15.85	15.54	15.76	15.76	1.55%	5,308,651
Apr 3, 2026	15.58	15.69	15.40	15.52	15.52	-0.39%	2,842,050
Apr 2, 2026	15.45	15.64	15.35	15.58	15.58	-0.64%	3,205,446
Apr 1, 2026	15.68	15.72	15.27	15.68	15.68	-	3,511,370
Mar 31, 2026	15.80	15.82	15.53	15.68	15.68	-0.44%	3,303,605
Mar 30, 2026	15.40	15.76	15.29	15.75	15.75	1.81%	3,344,049
Mar 27, 2026	15.46	15.64	15.32	15.47	15.47	-0.26%	2,920,813
Mar 26, 2026	15.55	15.64	15.23	15.51	15.51	-0.32%	3,507,273
Mar 25, 2026	15.70	15.79	15.31	15.56	15.56	-0.70%	5,808,392
Mar 24, 2026	15.80	15.94	15.52	15.67	15.67	-0.82%	4,101,623
Mar 23, 2026	15.45	15.80	15.14	15.80	15.80	2.27%	6,298,634
Mar 19, 2026	15.15	15.45	15.07	15.45	15.45	1.38%	1,329,620
Mar 18, 2026	15.15	15.24	14.76	15.24	15.24	0.93%	4,095,999
Mar 17, 2026	15.15	15.23	14.86	15.10	15.10	-0.20%	4,719,672
Mar 16, 2026	15.35	15.56	15.08	15.13	15.13	-1.11%	4,780,711
Mar 13, 2026	15.36	15.46	15.17	15.30	15.30	-1.10%	3,394,530
Mar 12, 2026	15.33	15.60	15.20	15.47	15.47	0.78%	5,210,308
Mar 11, 2026	15.28	15.78	14.88	15.35	15.35	0.39%	8,916,649
Mar 10, 2026	15.30	15.30	14.54	15.29	15.29	-0.07%	13,912,670
Mar 9, 2026	14.06	15.37	14.06	15.30	15.30	7.37%	20,619,650
Mar 6, 2026	13.98	14.30	13.33	14.25	14.25	2.52%	5,676,846
Mar 5, 2026	14.00	14.06	13.77	13.90	13.90	0.43%	3,296,850
Mar 4, 2026	14.16	14.16	13.70	13.84	13.84	-0.72%	3,705,582
Mar 3, 2026	13.76	14.33	13.54	13.94	13.94	1.31%	7,358,923
Mar 2, 2026	12.86	13.96	12.36	13.76	13.76	1.03%	5,655,624
Feb 27, 2026	13.54	13.86	13.30	13.62	13.62	0.59%	6,159,094
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