Soaring Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	19.10	19.70	18.70	18.70	18.70	-4.35%	124,006
Dec 10, 2025	18.85	19.70	18.75	19.55	19.55	2.89%	44,000
Dec 9, 2025	19.00	19.60	18.70	19.00	19.00	-1.55%	88,000
Dec 8, 2025	19.35	19.60	19.25	19.30	19.30	-1.28%	29,019
Dec 5, 2025	19.40	19.65	19.35	19.55	19.55	-0.26%	8,050
Dec 4, 2025	19.40	19.75	19.30	19.60	19.60	1.03%	68,049
Dec 3, 2025	19.65	19.90	19.40	19.40	19.40	-0.51%	84,247
Dec 2, 2025	19.60	20.20	19.30	19.50	19.50	-3.94%	93,000
Dec 1, 2025	19.80	20.40	19.80	20.30	20.30	1.50%	37,542
Nov 28, 2025	20.60	20.60	20.00	20.00	20.00	-2.68%	76,349
Nov 27, 2025	20.60	20.60	20.05	20.55	20.55	0.49%	30,000
Nov 26, 2025	20.45	20.45	20.25	20.45	20.45	-0.24%	12,001
Nov 25, 2025	20.05	20.50	20.05	20.50	20.50	2.24%	8,000
Nov 24, 2025	20.35	20.35	19.90	20.05	20.05	0.50%	11,000
Nov 21, 2025	19.55	19.95	19.05	19.95	19.95	-	18,127
Nov 20, 2025	20.40	20.40	19.80	19.95	19.95	-	19,000
Nov 19, 2025	20.35	20.40	19.80	19.95	19.95	0.25%	13,000
Nov 18, 2025	19.85	20.05	19.65	19.90	19.90	0.25%	30,000
Nov 17, 2025	20.00	20.20	19.85	19.85	19.85	-0.50%	10,000
Nov 14, 2025	19.85	20.00	19.85	19.95	19.95	0.25%	6,128
Nov 13, 2025	20.35	20.70	19.90	19.90	19.90	-1.00%	25,070
Nov 12, 2025	21.85	21.85	20.00	20.10	20.10	-1.47%	86,380