IST:SOKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	16.00	16.40	15.87	16.33	16.33	0.99%	3,974,707
Jul 3, 2026	15.50	16.22	15.43	16.17	16.17	4.32%	4,390,329
Jul 2, 2026	15.44	15.68	15.31	15.50	15.50	0.39%	2,916,369
Jul 1, 2026	15.24	15.51	15.10	15.44	15.44	1.31%	2,915,443
Jun 30, 2026	16.10	16.55	15.03	15.24	15.24	-5.46%	10,939,265
Jun 29, 2026	16.52	16.52	16.11	16.12	16.12	-3.12%	2,998,200
Jun 26, 2026	16.20	16.64	15.87	16.64	16.64	1.65%	4,252,483
Jun 25, 2026	16.51	16.99	16.12	16.37	16.37	-2.39%	5,821,257
Jun 24, 2026	17.06	17.10	16.43	16.77	16.77	-1.58%	5,695,492
Jun 23, 2026	18.33	18.35	16.76	17.04	17.04	-7.24%	17,643,821
Jun 22, 2026	16.70	18.37	16.58	18.37	18.37	10.00%	15,199,705
Jun 19, 2026	16.56	16.89	16.43	16.70	16.70	0.30%	2,996,112
Jun 18, 2026	16.33	16.83	15.96	16.65	16.65	2.46%	6,713,976
Jun 17, 2026	17.37	17.66	15.91	16.25	16.25	-4.19%	14,958,750
Jun 16, 2026	15.42	16.96	15.36	16.96	16.96	9.99%	5,633,554
Jun 15, 2026	15.48	15.61	15.24	15.42	15.42	0.59%	3,923,911
Jun 12, 2026	16.17	16.17	14.87	15.33	15.33	-3.28%	8,169,009
Jun 11, 2026	15.60	15.85	14.10	15.85	15.85	1.54%	10,464,500
Jun 10, 2026	15.30	15.73	15.21	15.61	15.61	0.58%	3,756,724
Jun 9, 2026	16.35	16.37	15.32	15.52	15.52	-5.08%	5,313,530
Jun 8, 2026	16.45	16.63	16.11	16.35	16.35	-0.73%	3,837,467
Jun 5, 2026	16.08	16.71	15.49	16.47	16.47	2.87%	8,338,135
Jun 4, 2026	17.45	17.55	16.01	16.01	16.01	-8.25%	5,858,457
Jun 3, 2026	18.17	18.35	17.45	17.45	17.45	-4.59%	3,065,762
Jun 2, 2026	18.50	18.55	18.25	18.29	18.29	-1.14%	3,378,914
Jun 1, 2026	18.80	18.83	18.28	18.50	18.50	-1.33%	3,914,133
May 26, 2026	18.71	18.88	18.55	18.75	18.75	-0.11%	1,571,702
May 25, 2026	18.70	18.77	18.46	18.77	18.77	-0.11%	3,193,695
May 22, 2026	17.12	18.80	17.00	18.79	18.79	5.56%	8,495,113
May 21, 2026	19.00	19.05	17.80	17.80	17.80	-7.68%	3,591,128