IST:SOKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	49.82	50.30	49.34	49.44	49.44	-1.42%	5,959,525
May 15, 2026	52.90	53.20	50.00	50.15	50.15	-5.82%	9,695,727
May 14, 2026	52.00	53.95	51.95	53.25	53.25	2.80%	14,151,520
May 13, 2026	52.00	53.70	51.80	51.80	51.80	0.39%	16,085,000
May 12, 2026	51.75	52.95	51.60	51.60	51.60	-0.29%	12,225,440
May 11, 2026	51.50	52.10	51.35	51.75	51.75	0.10%	13,388,190
May 8, 2026	54.00	54.00	51.30	51.70	51.70	-6.93%	30,150,260
May 7, 2026	54.15	55.55	53.65	55.55	55.55	2.78%	9,288,333
May 6, 2026	52.70	54.30	52.50	54.05	54.05	4.44%	13,771,820
May 5, 2026	51.45	52.30	51.30	51.75	51.75	0.88%	7,539,959
May 4, 2026	51.40	52.65	51.00	51.30	51.30	0.79%	9,107,893
Apr 30, 2026	50.80	51.50	50.45	50.90	50.90	0.10%	6,774,051
Apr 29, 2026	48.76	51.35	48.76	50.85	50.85	4.46%	12,614,410
Apr 28, 2026	49.42	49.48	48.44	48.68	48.68	-1.38%	5,558,993
Apr 27, 2026	49.72	50.10	49.22	49.36	49.36	-0.20%	8,369,511
Apr 24, 2026	50.40	50.40	49.20	49.46	49.46	-2.06%	9,057,590
Apr 22, 2026	51.40	51.70	50.20	50.50	50.50	-0.98%	5,837,229
Apr 21, 2026	51.65	52.05	50.95	51.00	51.00	-0.87%	7,533,067
Apr 20, 2026	51.85	52.35	51.15	51.45	51.45	-2.46%	10,975,660
Apr 17, 2026	51.05	52.80	51.00	52.75	52.75	3.63%	15,334,500
Apr 16, 2026	52.60	53.20	50.90	50.90	50.90	-1.26%	16,535,320
Apr 15, 2026	53.65	53.70	51.50	51.55	51.55	-3.01%	9,404,585
Apr 14, 2026	53.85	54.30	52.50	53.15	53.15	-0.75%	9,367,789
Apr 13, 2026	55.30	55.35	52.55	53.55	53.55	-4.97%	9,460,856
Apr 10, 2026	55.20	56.50	54.40	56.35	56.35	2.55%	6,713,324
Apr 9, 2026	53.10	54.95	52.95	54.95	54.95	3.48%	4,123,923
Apr 8, 2026	52.80	53.85	52.40	53.10	53.10	4.12%	6,307,358
Apr 7, 2026	51.85	52.20	50.60	51.00	51.00	-1.64%	4,066,830
Apr 6, 2026	52.10	52.80	51.10	51.85	51.85	-0.38%	5,395,481
Apr 3, 2026	53.50	53.70	51.85	52.05	52.05	-1.98%	5,145,287
Apr 2, 2026	49.84	53.10	49.58	53.10	53.10	5.15%	12,424,670
Apr 1, 2026	50.00	50.90	49.52	50.50	50.50	3.23%	6,230,359
Mar 31, 2026	49.32	49.46	48.46	48.92	48.92	-0.24%	8,609,595
Mar 30, 2026	47.98	49.68	47.52	49.04	49.04	1.78%	10,413,040
Mar 27, 2026	48.14	48.64	47.28	48.18	48.18	0.37%	8,097,553
Mar 26, 2026	50.80	50.95	48.00	48.00	48.00	-5.88%	11,355,920
Mar 25, 2026	51.00	51.75	50.60	51.00	51.00	0.79%	7,608,404
Mar 24, 2026	51.85	51.85	49.94	50.60	50.60	-2.60%	5,804,317
Mar 23, 2026	52.50	52.55	49.60	51.95	51.95	-1.24%	8,773,488
Mar 19, 2026	52.85	54.90	51.80	52.60	52.60	-1.31%	2,487,420
Mar 18, 2026	54.40	54.50	52.20	53.30	53.30	-1.39%	5,331,873
Mar 17, 2026	53.55	54.60	52.75	54.05	54.05	1.31%	4,000,519
Mar 16, 2026	55.00	55.20	53.20	53.35	53.35	-2.65%	3,919,906
Mar 13, 2026	56.80	57.00	54.80	54.80	54.80	-3.78%	5,410,308
Mar 12, 2026	56.85	58.10	55.90	56.95	56.95	-0.26%	5,074,214
Mar 11, 2026	59.00	60.25	56.05	57.10	57.10	-2.56%	9,691,380
Mar 10, 2026	59.10	59.60	57.20	58.60	58.60	-0.93%	14,758,460
Mar 9, 2026	58.30	59.15	55.65	59.15	59.15	-1.00%	7,453,307
Mar 6, 2026	60.40	61.40	59.55	59.75	59.75	-1.81%	2,483,502
Mar 5, 2026	61.85	62.50	60.55	60.85	60.85	-0.33%	2,599,134