Sportsoul Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	16.66	16.75	16.07	16.29	16.29	-1.81%	2,477,020
May 25, 2026	17.13	17.26	16.31	16.59	16.59	-2.70%	3,137,700
May 22, 2026	16.90	17.17	16.55	17.05	17.05	1.79%	3,093,910
May 21, 2026	17.41	17.70	16.63	16.75	16.75	-3.79%	3,512,320
May 20, 2026	17.60	17.60	17.23	17.41	17.41	-1.30%	2,691,900
May 19, 2026	17.56	17.72	17.27	17.64	17.64	0.46%	2,951,300
May 18, 2026	17.93	18.05	17.31	17.56	17.56	-2.01%	3,371,200
May 15, 2026	18.03	18.27	17.70	17.92	17.92	-0.67%	2,676,574
May 14, 2026	18.19	18.37	17.76	18.04	18.04	-0.39%	3,493,000
May 13, 2026	18.72	18.72	17.95	18.11	18.11	-3.26%	3,736,900
May 12, 2026	18.94	19.16	18.50	18.72	18.72	-1.42%	2,981,800
May 11, 2026	18.72	19.19	18.56	18.99	18.99	0.69%	5,187,574
May 8, 2026	18.68	18.88	18.36	18.86	18.86	0.37%	3,586,700
May 7, 2026	17.92	18.97	17.75	18.79	18.79	4.85%	7,761,100
May 6, 2026	18.00	18.00	17.57	17.92	17.92	-0.72%	4,595,000
Apr 30, 2026	17.57	18.29	17.40	18.05	18.05	3.44%	5,224,200
Apr 29, 2026	17.27	17.79	17.11	17.45	17.45	0.29%	3,814,860
Apr 28, 2026	17.70	17.85	17.16	17.40	17.40	-1.69%	3,349,600
Apr 27, 2026	17.56	17.78	17.10	17.70	17.70	0.23%	5,588,200
Apr 24, 2026	17.16	18.45	17.02	17.66	17.66	2.79%	7,033,800
Apr 23, 2026	17.95	17.95	17.16	17.18	17.18	-3.97%	4,141,900
Apr 22, 2026	18.53	18.53	17.59	17.89	17.89	-1.87%	4,745,000
Apr 21, 2026	18.40	18.70	18.12	18.23	18.23	-1.19%	5,094,600
Apr 20, 2026	18.21	18.55	18.02	18.45	18.45	-0.16%	5,517,900
Apr 17, 2026	17.44	18.78	17.13	18.48	18.48	4.70%	11,783,300
Apr 16, 2026	17.10	18.54	17.10	17.65	17.65	4.01%	14,742,670
Apr 15, 2026	16.80	17.45	16.67	16.97	16.97	1.13%	4,556,079
Apr 14, 2026	16.38	16.97	15.93	16.78	16.78	3.13%	4,625,200
Apr 13, 2026	16.20	16.57	15.98	16.27	16.27	-0.55%	2,742,174
Apr 10, 2026	15.92	16.58	15.92	16.36	16.36	2.76%	2,835,200
Apr 9, 2026	16.03	16.11	15.71	15.92	15.92	-1.12%	1,958,300
Apr 8, 2026	15.79	16.11	15.70	16.10	16.10	3.74%	3,978,893
Apr 7, 2026	15.17	15.60	15.08	15.52	15.52	2.31%	2,910,000
Apr 3, 2026	16.12	16.49	15.17	15.17	15.17	-5.48%	3,166,800
Apr 2, 2026	16.36	16.44	15.95	16.05	16.05	-2.13%	2,113,300
Apr 1, 2026	16.81	16.95	16.25	16.40	16.40	-1.20%	2,857,500
Mar 31, 2026	16.38	16.88	16.17	16.60	16.60	1.22%	4,129,500
Mar 30, 2026	16.80	16.80	16.30	16.40	16.40	-2.73%	2,368,100
Mar 27, 2026	16.62	17.02	16.55	16.86	16.86	0.42%	2,026,544
Mar 26, 2026	17.57	17.65	16.70	16.79	16.79	-4.44%	4,948,200
Mar 25, 2026	16.91	17.78	16.88	17.57	17.57	4.09%	5,423,900
Mar 24, 2026	16.40	16.88	15.92	16.88	16.88	6.03%	3,469,079
Mar 23, 2026	16.90	16.98	15.69	15.92	15.92	-6.95%	4,812,420
Mar 20, 2026	17.40	17.63	17.02	17.11	17.11	-0.93%	2,701,600
Mar 19, 2026	17.50	17.63	17.17	17.27	17.27	-2.26%	2,886,847
Mar 18, 2026	17.48	17.72	17.11	17.67	17.67	1.61%	3,249,000
Mar 17, 2026	17.40	17.66	17.10	17.39	17.39	0.69%	3,846,800
Mar 16, 2026	17.00	17.27	16.64	17.27	17.27	2.25%	2,597,500
Mar 13, 2026	17.02	17.25	16.82	16.89	16.89	-0.88%	2,253,599
Mar 12, 2026	17.27	17.40	17.02	17.04	17.04	-1.16%	2,532,099