SOCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	52.93	53.06	52.42	52.84	52.84	-0.11%	17,283
Jun 26, 2025	52.82	53.03	52.46	52.90	52.79	-0.86%	3,390
Jun 25, 2025	53.62	53.69	53.25	53.36	53.25	-0.91%	7,781
Jun 24, 2025	52.97	53.85	52.97	53.85	53.74	2.98%	10,437
Jun 23, 2025	51.77	52.29	51.77	52.29	52.18	1.34%	15,941
Jun 20, 2025	52.23	52.31	51.51	51.60	51.49	0.72%	14,280
Jun 18, 2025	50.46	51.54	50.46	51.23	51.12	1.81%	11,208
Jun 17, 2025	50.88	51.08	50.05	50.32	50.22	-0.98%	11,233
Jun 16, 2025	50.40	50.90	50.40	50.82	50.71	2.63%	18,845
Jun 13, 2025	49.09	49.69	49.09	49.52	49.42	-1.26%	2,814
Jun 12, 2025	50.07	50.15	49.86	50.15	50.05	-0.04%	42,070
Jun 11, 2025	50.44	50.65	49.99	50.17	50.07	0.38%	3,748
Jun 10, 2025	50.13	50.13	49.88	49.98	49.88	-0.68%	2,595
Jun 9, 2025	50.00	50.36	50.00	50.32	50.22	2.03%	7,409
Jun 6, 2025	48.98	49.32	48.78	49.32	49.22	1.52%	5,637
Jun 5, 2025	48.55	48.72	48.51	48.58	48.48	0.66%	2,566
Jun 4, 2025	47.88	48.28	47.88	48.26	48.16	1.84%	3,140
Jun 3, 2025	47.18	47.45	47.18	47.39	47.29	0.08%	4,799
Jun 2, 2025	46.60	47.35	46.60	47.35	47.25	1.67%	2,534
May 30, 2025	46.59	46.59	46.08	46.57	46.47	-0.62%	2,280
May 29, 2025	47.38	47.38	46.86	46.86	46.76	1.21%	2,993
May 28, 2025	47.07	47.09	46.30	46.30	46.20	-1.26%	2,802
May 27, 2025	46.58	46.95	46.40	46.89	46.79	1.85%	9,883
May 23, 2025	45.69	46.17	45.69	46.04	45.94	0.11%	7,729
May 22, 2025	46.02	46.14	45.87	45.99	45.89	-0.65%	2,642
May 21, 2025	46.80	46.80	46.16	46.29	46.19	-0.64%	1,715
May 20, 2025	46.52	46.77	46.44	46.59	46.49	-0.28%	2,161
May 19, 2025	45.92	46.72	45.92	46.72	46.62	-0.04%	6,252
May 16, 2025	46.93	46.93	46.58	46.74	46.64	-0.13%	2,440
May 15, 2025	47.33	47.33	46.54	46.80	46.70	-0.85%	10,761
May 14, 2025	47.08	47.56	47.06	47.20	47.10	2.25%	5,089
May 13, 2025	45.79	46.28	45.79	46.16	46.06	0.20%	3,993
May 12, 2025	45.78	46.73	45.53	46.07	45.97	4.80%	8,284
May 9, 2025	44.55	45.15	43.96	43.96	43.87	-0.85%	4,815
May 8, 2025	44.39	44.49	44.34	44.34	44.24	0.94%	2,468
May 7, 2025	44.94	44.94	43.83	43.92	43.83	-2.12%	6,382
May 6, 2025	45.01	45.01	44.72	44.87	44.78	-0.44%	8,365
May 5, 2025	44.74	45.16	44.70	45.07	44.98	0.04%	4,278
May 2, 2025	44.74	45.26	44.28	45.05	44.96	3.37%	6,006
May 1, 2025	43.94	43.94	43.42	43.58	43.49	0.44%	12,964
Apr 30, 2025	42.43	43.39	42.43	43.39	43.30	-0.50%	4,944
Apr 29, 2025	43.70	43.70	43.19	43.61	43.52	0.07%	5,229
Apr 28, 2025	42.27	43.58	42.27	43.58	43.49	0.14%	7,589
Apr 25, 2025	42.81	43.52	42.81	43.52	43.43	0.35%	5,079
Apr 24, 2025	42.57	43.37	42.57	43.37	43.28	1.81%	4,309
Apr 23, 2025	42.74	43.11	42.32	42.60	42.51	3.30%	22,763
Apr 22, 2025	40.63	41.68	40.63	41.24	41.15	3.72%	6,309
Apr 21, 2025	40.29	41.01	39.76	39.76	39.68	-2.07%	6,074
Apr 17, 2025	40.88	40.91	40.45	40.60	40.52	0.76%	6,362
Apr 16, 2025	40.76	40.89	39.82	40.30	40.21	-2.60%	6,317