Soitec SA (SLOIF)
OTCMKTS · Delayed Price · Currency is USD
149.09
+7.59 (5.36%)
Sep 4, 2026, 10:31 AM EST
SLOIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 140.03 | 141.97 | 140.03 | 141.81 | - | -1.52% | 82 |
| Sep 2, 2026 | 126.20 | 147.61 | 126.20 | 144.00 | 144.00 | 16.59% | 2,184 |
| Sep 1, 2026 | 127.92 | 128.10 | 123.51 | 123.51 | 123.51 | -7.27% | 1,801 |
| Aug 31, 2026 | 131.63 | 137.00 | 131.63 | 133.20 | 133.20 | 8.27% | 1,580 |
| Aug 28, 2026 | 127.84 | 130.29 | 122.30 | 123.03 | 123.03 | -5.33% | 1,348 |
| Aug 27, 2026 | 133.96 | 133.96 | 129.47 | 129.96 | 129.95 | 6.56% | 779 |
| Aug 26, 2026 | 128.11 | 128.11 | 121.88 | 121.95 | 121.95 | -4.18% | 1,697 |
| Aug 25, 2026 | 126.50 | 128.24 | 124.50 | 127.28 | 127.28 | 1.47% | 2,338 |
| Aug 24, 2026 | 126.00 | 128.10 | 122.78 | 125.44 | 125.44 | -0.05% | 1,385 |
| Aug 21, 2026 | 129.64 | 129.64 | 125.50 | 125.50 | 125.50 | -1.21% | 1,427 |
| Aug 20, 2026 | 126.51 | 130.12 | 123.96 | 127.04 | 127.04 | 0.24% | 626 |
| Aug 19, 2026 | 130.70 | 130.70 | 124.14 | 126.74 | 126.74 | -4.71% | 2,757 |
| Aug 18, 2026 | 139.10 | 139.10 | 129.50 | 133.00 | 133.00 | -13.27% | 7,728 |
| Aug 17, 2026 | 154.68 | 156.90 | 151.00 | 153.35 | 153.35 | 1.48% | 636 |
| Aug 14, 2026 | 152.04 | 154.54 | 149.93 | 151.11 | 151.11 | -0.90% | 1,024 |
| Aug 13, 2026 | 157.39 | 157.39 | 146.60 | 152.49 | 152.49 | 0.88% | 381 |
| Aug 12, 2026 | 146.50 | 154.80 | 146.50 | 151.17 | 151.17 | 7.97% | 2,469 |
| Aug 11, 2026 | 141.00 | 143.06 | 138.00 | 140.00 | 140.00 | 1.66% | 1,826 |
| Aug 10, 2026 | 140.20 | 141.57 | 135.93 | 137.72 | 137.72 | -3.61% | 657 |
| Aug 7, 2026 | 138.10 | 146.12 | 138.10 | 142.88 | 142.88 | 9.62% | 832 |
| Aug 6, 2026 | 133.81 | 141.24 | 130.34 | 130.34 | 130.34 | -4.59% | 2,786 |
| Aug 5, 2026 | 141.49 | 141.49 | 133.40 | 136.61 | 136.61 | -2.54% | 586 |
| Aug 4, 2026 | 131.30 | 140.67 | 131.30 | 140.17 | 140.17 | 10.74% | 3,524 |
| Aug 3, 2026 | 117.50 | 127.81 | 117.50 | 126.58 | 126.58 | 7.82% | 1,158 |
| Jul 31, 2026 | 128.21 | 128.21 | 117.31 | 117.40 | 117.40 | -0.51% | 691 |
| Jul 30, 2026 | 119.17 | 124.44 | 114.54 | 118.00 | 118.00 | 11.22% | 1,211 |
| Jul 29, 2026 | 110.13 | 111.17 | 106.10 | 106.10 | 106.10 | -5.27% | 2,801 |
| Jul 28, 2026 | 108.82 | 112.06 | 105.58 | 112.01 | 112.01 | -8.94% | 978 |
| Jul 27, 2026 | 129.18 | 129.18 | 121.00 | 123.00 | 123.00 | -5.64% | 3,032 |
| Jul 24, 2026 | 134.98 | 134.98 | 126.30 | 130.35 | 130.35 | -1.83% | 1,680 |
| Jul 23, 2026 | 128.88 | 137.65 | 128.50 | 132.78 | 132.78 | 16.47% | 6,917 |
| Jul 22, 2026 | 109.06 | 120.00 | 106.50 | 114.00 | 114.00 | 3.99% | 1,559 |
| Jul 21, 2026 | 102.70 | 111.07 | 102.70 | 109.63 | 109.63 | 13.01% | 3,224 |
| Jul 20, 2026 | 95.71 | 99.50 | 95.71 | 97.01 | 97.01 | -7.27% | 2,253 |
| Jul 17, 2026 | 97.50 | 104.61 | 92.40 | 104.61 | 104.61 | 5.22% | 4,100 |
| Jul 16, 2026 | 102.94 | 103.43 | 99.42 | 99.42 | 99.42 | -10.52% | 5,230 |
| Jul 15, 2026 | 118.97 | 118.97 | 108.98 | 111.11 | 111.11 | -5.19% | 2,268 |
| Jul 14, 2026 | 115.70 | 120.00 | 115.70 | 117.20 | 117.20 | 7.58% | 695 |
| Jul 13, 2026 | 111.08 | 111.92 | 106.66 | 108.94 | 108.94 | -3.60% | 9,680 |
| Jul 10, 2026 | 111.20 | 113.80 | 108.68 | 113.00 | 113.00 | -8.44% | 5,422 |
| Jul 9, 2026 | 120.91 | 123.42 | 118.60 | 123.42 | 123.42 | 6.33% | 4,730 |
| Jul 8, 2026 | 109.97 | 116.07 | 109.97 | 116.07 | 116.07 | 4.55% | 1,695 |
| Jul 7, 2026 | 115.70 | 119.11 | 110.00 | 111.02 | 111.02 | -17.15% | 18,953 |
| Jul 6, 2026 | 126.90 | 136.50 | 126.90 | 134.00 | 134.00 | 7.20% | 6,136 |
| Jul 2, 2026 | 132.64 | 136.15 | 120.00 | 125.00 | 125.00 | -5.78% | 5,789 |
| Jul 1, 2026 | 130.00 | 138.95 | 127.39 | 132.67 | 132.67 | -0.14% | 4,697 |
| Jun 30, 2026 | 132.82 | 138.95 | 126.75 | 132.85 | 132.85 | 0.02% | 2,419 |
| Jun 29, 2026 | 136.42 | 136.42 | 127.50 | 132.83 | 132.83 | 3.77% | 3,394 |
| Jun 26, 2026 | 123.48 | 131.00 | 123.48 | 128.00 | 128.00 | 1.31% | 6,424 |
| Jun 25, 2026 | 128.15 | 128.90 | 123.00 | 126.34 | 126.34 | 4.27% | 15,576 |