IST:SOKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	18.90	19.28	18.68	19.28	19.28	1.10%	2,533,601
May 18, 2026	19.15	19.27	18.72	19.07	19.07	-0.47%	3,530,146
May 15, 2026	19.06	19.16	17.84	19.16	19.16	0.37%	7,745,611
May 14, 2026	18.41	19.40	18.01	19.09	19.09	3.75%	8,614,583
May 13, 2026	19.97	19.98	18.40	18.40	18.40	-7.40%	6,415,508
May 12, 2026	19.54	20.50	19.54	19.87	19.87	-2.60%	4,997,489
May 11, 2026	20.38	20.52	20.12	20.40	20.40	-	4,227,492
May 8, 2026	20.50	20.86	20.32	20.40	20.40	-1.64%	6,022,255
May 7, 2026	20.82	20.98	20.48	20.74	20.74	-0.77%	5,999,399
May 6, 2026	20.70	21.20	20.20	20.90	20.90	0.67%	8,286,818
May 5, 2026	20.00	20.76	19.75	20.76	20.76	3.80%	7,412,623
May 4, 2026	19.12	20.00	18.70	20.00	20.00	4.60%	8,624,037
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