Soaring Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	19.20	19.35	19.20	19.35	-	1.57%	6,000
Mar 4, 2026	19.50	19.50	19.05	19.05	19.05	-1.80%	18,000
Mar 3, 2026	19.50	19.55	19.30	19.40	19.40	-	34,000
Mar 2, 2026	19.40	19.45	19.00	19.40	19.40	-	28,403
Feb 26, 2026	18.70	19.90	18.55	19.40	19.40	5.15%	70,578
Feb 25, 2026	18.70	18.95	18.45	18.45	18.45	-1.07%	72,000
Feb 24, 2026	18.90	18.95	18.55	18.65	18.65	-1.32%	53,000
Feb 23, 2026	19.05	19.20	18.90	18.90	18.90	-0.79%	25,004
Feb 11, 2026	18.65	19.80	18.65	19.05	19.05	-0.26%	62,603
Feb 10, 2026	19.15	19.15	19.00	19.10	19.10	-0.26%	26,001
Feb 9, 2026	18.70	19.20	18.70	19.15	19.15	1.59%	18,000
Feb 6, 2026	18.50	19.05	18.10	18.85	18.85	0.80%	35,000
Feb 5, 2026	18.60	19.00	18.60	18.70	18.70	0.81%	33,000
Feb 4, 2026	18.55	19.25	18.50	18.55	18.55	-	91,000
Feb 3, 2026	18.60	18.65	18.50	18.55	18.55	-0.27%	10,000
Feb 2, 2026	18.75	18.75	18.60	18.60	18.60	-1.06%	9,034
Jan 30, 2026	19.00	19.20	18.65	18.80	18.80	-1.05%	72,062
Jan 29, 2026	18.80	19.15	18.80	19.00	19.00	1.88%	82,506
Jan 28, 2026	18.90	19.15	18.65	18.65	18.65	-0.53%	147,333
Jan 27, 2026	18.45	18.80	18.25	18.75	18.75	1.63%	93,000
Jan 26, 2026	18.65	18.80	18.45	18.45	18.45	-0.54%	64,001
Jan 23, 2026	18.60	18.95	18.50	18.55	18.55	-1.33%	122,022
Jan 22, 2026	19.25	19.25	18.75	18.80	18.80	-1.57%	67,000
Jan 21, 2026	19.25	19.35	18.60	19.10	19.10	0.26%	108,525
Jan 20, 2026	19.25	19.25	18.90	19.05	19.05	-0.26%	42,000
Jan 19, 2026	19.20	19.20	18.95	19.10	19.10	0.26%	14,000
Jan 16, 2026	19.15	19.15	18.80	19.05	19.05	0.26%	41,054
Jan 15, 2026	19.15	19.15	18.80	19.00	19.00	0.26%	31,836
Jan 14, 2026	19.00	19.00	18.55	18.95	18.95	1.07%	50,000
Jan 13, 2026	19.15	19.15	18.55	18.75	18.75	-0.79%	34,001
Jan 12, 2026	18.85	18.95	18.45	18.90	18.90	1.34%	103,454
Jan 9, 2026	18.40	18.70	18.25	18.65	18.65	0.27%	28,000
Jan 8, 2026	18.80	18.85	18.55	18.60	18.60	-1.33%	52,004
Jan 7, 2026	18.85	19.00	18.70	18.85	18.85	-	41,000
Jan 6, 2026	18.80	19.00	18.50	18.85	18.85	-0.79%	88,042
Jan 5, 2026	19.35	19.35	18.55	19.00	19.00	0.53%	53,000
Jan 2, 2026	18.75	19.15	18.75	18.90	18.90	-0.26%	18,064
Dec 31, 2025	18.90	19.10	18.70	18.95	18.95	-0.52%	10,001
Dec 30, 2025	19.55	19.65	18.75	19.05	19.05	-0.52%	145,153
Dec 29, 2025	19.55	19.55	19.00	19.15	19.15	-1.03%	60,000
Dec 26, 2025	19.30	19.60	19.00	19.35	19.35	0.26%	54,000
Dec 24, 2025	19.45	19.55	19.30	19.30	19.30	-1.28%	20,065
Dec 23, 2025	19.40	19.70	19.35	19.55	19.55	0.26%	33,000
Dec 22, 2025	19.70	19.85	19.25	19.50	19.50	0.78%	15,001
Dec 19, 2025	19.45	19.45	19.30	19.35	19.35	-0.51%	5,001
Dec 18, 2025	19.45	19.85	19.30	19.45	19.45	0.78%	44,000
Dec 17, 2025	19.20	19.55	18.85	19.30	19.30	2.39%	36,184
Dec 16, 2025	19.30	19.45	18.75	18.85	18.85	-1.05%	48,291
Dec 15, 2025	18.85	19.55	18.80	19.05	19.05	-	42,000
Dec 12, 2025	19.10	19.25	18.75	19.05	19.05	1.87%	77,335