Solitron Devices, Inc. (SODI)
OTCMKTS
· Delayed Price · Currency is USD
15.40
+0.02 (0.13%)
May 30, 2025, 10:07 AM EDT
Solitron Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 15.40 | 15.40 | 15.25 | 15.40 | - | 0.13% | 1,520 |
| May 29, 2025 | 15.70 | 16.00 | 15.20 | 15.38 | 15.38 | -3.87% | 4,015 |
| May 28, 2025 | 16.00 | 16.04 | 15.98 | 16.00 | 16.00 | - | 4,323 |
| May 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.31% | 333 |
| May 23, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | 163 |
| May 22, 2025 | 15.90 | 15.95 | 15.90 | 15.95 | 15.95 | -0.93% | 1,115 |
| May 21, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 4 |
| May 20, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 0.63% | 962 |
| May 19, 2025 | 16.00 | 16.00 | 15.96 | 16.00 | 16.00 | 0.95% | 780 |
| May 16, 2025 | 15.90 | 15.90 | 15.85 | 15.85 | 15.85 | -0.94% | 315 |
| May 15, 2025 | 15.85 | 16.00 | 15.85 | 16.00 | 16.00 | - | 597 |
| May 14, 2025 | 16.10 | 16.44 | 16.00 | 16.00 | 16.00 | - | 871 |
| May 13, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.24% | 418 |
| May 12, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.24% | 163 |
| May 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.03% | 607 |
| May 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 7, 2025 | 14.98 | 16.16 | 14.98 | 16.00 | 16.00 | 6.63% | 986 |
| May 6, 2025 | 15.00 | 15.01 | 15.00 | 15.00 | 15.00 | - | 1,255 |
| May 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -4.40% | 1,062 |
| May 2, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | 11 |
| May 1, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 6.95% | 122 |
| Apr 30, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - | 1 |
| Apr 29, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -1.94% | 200 |
| Apr 28, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - | 40 |
| Apr 25, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -6.50% | 106 |
| Apr 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 100 |
| Apr 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 10 |
| Apr 21, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 0.63% | 1,354 |
| Apr 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | 2,175 |
| Apr 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 10.27% | 186 |
| Apr 15, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - | 37 |
| Apr 14, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - | 6 |
| Apr 11, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - | 64 |
| Apr 10, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - | - |
| Apr 9, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - | 1,955 |
| Apr 8, 2025 | 14.55 | 14.55 | 14.51 | 14.51 | 14.51 | -6.39% | 693 |
| Apr 7, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 126 |
| Apr 4, 2025 | 14.50 | 15.50 | 14.50 | 15.50 | 15.50 | 6.90% | 607 |
| Apr 3, 2025 | 14.33 | 14.50 | 14.27 | 14.50 | 14.50 | -4.01% | 2,894 |
| Apr 2, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -2.55% | 171 |
| Apr 1, 2025 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | - | 1,487 |
| Mar 31, 2025 | 15.30 | 15.50 | 15.25 | 15.50 | 15.50 | -1.90% | 1,256 |
| Mar 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 2 |
| Mar 27, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Mar 26, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 2 |
| Mar 25, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 3.25% | 101 |
| Mar 24, 2025 | 15.25 | 15.30 | 15.25 | 15.30 | 15.30 | 7.31% | 1,678 |
| Mar 21, 2025 | 14.33 | 15.38 | 14.26 | 14.26 | 14.26 | 0.21% | 1,491 |
| Mar 20, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -2.20% | 333 |