SOCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	58.67	58.85	56.17	58.85	58.85	1.16%	9,603
Aug 14, 2025	57.45	58.37	57.45	58.17	58.17	-0.52%	14,537
Aug 13, 2025	56.63	58.48	56.63	58.48	58.48	2.72%	33,431
Aug 12, 2025	56.75	56.97	56.75	56.93	56.93	1.09%	4,038
Aug 11, 2025	56.66	56.79	56.29	56.32	56.32	-0.55%	23,040
Aug 8, 2025	56.59	56.81	56.34	56.63	56.63	-0.70%	7,675
Aug 7, 2025	58.00	58.03	56.55	57.03	57.03	0.18%	40,491
Aug 6, 2025	55.55	56.97	55.55	56.92	56.92	1.30%	5,091
Aug 5, 2025	56.30	56.30	55.32	56.19	56.19	0.20%	48,902
Aug 4, 2025	55.51	56.19	55.02	56.08	56.08	3.46%	11,176
Aug 1, 2025	54.01	54.64	53.92	54.20	54.20	-1.56%	67,989
Jul 31, 2025	55.10	55.58	54.66	55.06	55.06	2.74%	5,980
Jul 30, 2025	53.85	53.94	53.42	53.59	53.59	-0.26%	11,187
Jul 29, 2025	54.40	54.40	53.73	53.73	53.73	-1.07%	5,236
Jul 28, 2025	54.59	54.78	54.20	54.31	54.31	-0.34%	15,351
Jul 25, 2025	54.45	54.52	54.33	54.49	54.49	-0.59%	2,934
Jul 24, 2025	54.82	54.84	54.76	54.82	54.82	-0.85%	2,477
Jul 23, 2025	55.18	55.32	55.01	55.29	55.29	1.01%	6,043
Jul 22, 2025	54.60	54.84	53.97	54.74	54.74	0.24%	4,984
Jul 21, 2025	54.52	54.90	54.52	54.61	54.61	0.92%	7,273
Jul 18, 2025	54.36	54.36	53.94	54.11	54.11	0.21%	3,313
Jul 17, 2025	53.73	54.00	53.73	53.99	53.99	0.53%	1,471
Jul 16, 2025	53.36	53.71	53.20	53.71	53.71	-0.19%	3,801
Jul 15, 2025	53.96	53.96	53.67	53.81	53.81	0.73%	3,170
Jul 14, 2025	53.09	53.42	53.08	53.42	53.42	1.37%	4,748
Jul 11, 2025	52.97	52.97	52.69	52.70	52.70	-0.92%	5,344
Jul 10, 2025	53.23	53.48	53.19	53.19	53.19	-0.52%	6,216
Jul 9, 2025	53.53	54.11	53.21	53.47	53.47	-0.24%	5,706
Jul 8, 2025	53.85	53.85	53.52	53.60	53.60	0.19%	2,861
Jul 7, 2025	53.16	53.68	53.16	53.50	53.50	0.53%	5,225
Jul 3, 2025	53.01	53.28	52.58	53.22	53.22	0.47%	3,156
Jul 2, 2025	52.80	53.29	52.04	52.97	52.97	-1.05%	17,097
Jul 1, 2025	53.46	54.29	52.94	53.53	53.53	0.19%	97,057
Jun 30, 2025	53.54	53.82	53.43	53.43	53.43	1.12%	9,476
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