Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: SOAR )

1.361 -0.099 (-6.82%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 4.040 4.085 3.800 4.000 20,014 -0.05(-1.23%)
Feb 28, 2024 4.060 4.150 3.970 4.050 20,993 -0.04(-0.98%)
Feb 27, 2024 4.050 4.150 4.010 4.090 23,177 +0.00(+0.00%)
Feb 26, 2024 4.000 4.130 3.820 4.090 16,263 +0.09(+2.25%)
Feb 23, 2024 3.760 4.030 3.760 4.000 27,068 +0.12(+3.09%)
Feb 22, 2024 4.110 4.140 3.820 3.880 39,882 -0.11(-2.76%)
Feb 21, 2024 3.920 4.165 3.600 3.990 62,163 +0.15(+3.91%)
Feb 20, 2024 4.000 4.000 3.630 3.840 36,472 +0.34(+9.71%)
Feb 16, 2024 3.360 3.631 3.350 3.500 34,034 +0.13(+3.86%)
Feb 15, 2024 3.090 3.470 3.090 3.370 29,732 +0.34(+11.30%)
Feb 14, 2024 3.160 3.264 3.028 3.028 6,016 -0.20(-6.26%)
Feb 13, 2024 2.970 3.230 2.910 3.230 31,140 +0.17(+5.56%)
Feb 12, 2024 2.710 3.140 2.620 3.060 31,917 +0.44(+16.79%)
Feb 09, 2024 2.600 2.704 2.500 2.620 8,609 +0.06(+2.14%)
Feb 08, 2024 2.270 2.660 2.270 2.565 17,025 +0.29(+13.00%)
Feb 07, 2024 2.305 2.305 2.270 2.270 6,068 +0.00(+0.00%)
Feb 06, 2024 2.240 2.320 2.220 2.270 12,767 +0.03(+1.34%)
Feb 05, 2024 2.260 2.270 2.200 2.240 10,595 -0.02(-0.88%)
Feb 02, 2024 2.260 2.330 2.250 2.260 5,454 -0.02(-0.88%)
Feb 01, 2024 2.230 2.280 2.220 2.280 5,452 +0.05(+2.24%)
Jan 31, 2024 2.200 2.490 2.200 2.230 56,799 +0.00(+0.00%)
Jan 30, 2024 2.260 2.310 2.200 2.230 7,170 +0.03(+1.36%)
Jan 29, 2024 2.265 2.265 2.200 2.200 10,062 -0.02(-0.90%)
Jan 26, 2024 2.200 2.300 2.200 2.220 36,943 +0.00(+0.00%)
Jan 25, 2024 2.210 2.400 2.080 2.220 87,427 +0.12(+5.71%)
Jan 24, 2024 2.030 2.146 2.021 2.100 25,322 +0.10(+5.00%)
Jan 23, 2024 2.090 2.090 1.980 2.000 96,003 +0.02(+1.27%)
Jan 22, 2024 2.340 2.340 1.970 1.975 104,857 -0.15(-7.28%)
Jan 19, 2024 2.830 2.830 2.120 2.130 343,327 -0.49(-18.70%)
Jan 18, 2024 3.220 3.270 2.520 2.620 107,069 -0.61(-18.89%)
Jan 17, 2024 3.580 3.650 3.210 3.230 52,785 -0.46(-12.47%)
Jan 16, 2024 3.730 3.750 3.580 3.690 17,134 -0.04(-1.07%)
Jan 12, 2024 3.450 3.860 3.400 3.730 86,047 +0.22(+6.27%)
Jan 11, 2024 3.490 3.540 3.430 3.510 35,463 +0.07(+2.03%)
Jan 10, 2024 3.640 3.640 3.440 3.440 41,080 -0.16(-4.44%)
Jan 09, 2024 3.730 3.740 3.600 3.600 9,460 -0.09(-2.57%)
Jan 08, 2024 3.700 3.784 3.633 3.695 10,914 -0.01(-0.14%)
Jan 05, 2024 3.640 3.720 3.630 3.700 12,818 +0.08(+2.07%)
Jan 04, 2024 4.050 4.050 3.500 3.625 87,578 -0.31(-7.94%)
Jan 03, 2024 3.950 4.110 3.740 3.938 70,710 -0.01(-0.31%)
Jan 02, 2024 3.860 4.115 3.805 3.950 79,604 +0.18(+4.64%)
Dec 29, 2023 3.520 4.000 3.520 3.775 152,145 +0.23(+6.64%)
Dec 28, 2023 3.690 3.690 3.480 3.540 79,698 -0.14(-3.80%)
Dec 27, 2023 3.490 3.696 3.450 3.680 100,742 +0.15(+4.25%)
Dec 26, 2023 3.750 3.840 3.380 3.530 115,649 -0.22(-5.99%)
Dec 22, 2023 3.870 3.998 3.510 3.755 133,231 -0.13(-3.22%)
Dec 21, 2023 4.080 4.430 3.880 3.880 111,240 -0.05(-1.27%)
Dec 20, 2023 4.500 4.500 3.750 3.930 130,249 -0.52(-11.69%)
Dec 19, 2023 4.600 4.690 4.450 4.450 150,881 -0.29(-6.12%)
Dec 18, 2023 5.000 5.000 4.650 4.740 52,935 -0.14(-2.87%)
Dec 15, 2023 5.250 5.320 4.650 4.880 235,258 -0.39(-7.35%)
Dec 14, 2023 5.160 5.500 5.160 5.267 177,721 +0.08(+1.49%)
Dec 13, 2023 5.590 5.590 4.850 5.190 152,271 -0.42(-7.49%)
Dec 12, 2023 5.790 5.920 5.345 5.610 194,500 -0.39(-6.50%)
Dec 11, 2023 6.500 6.500 5.800 6.000 154,798 -0.98(-14.04%)
Dec 08, 2023 7.520 8.000 6.080 6.980 3,298,038 +1.33(+23.54%)
Dec 07, 2023 6.620 7.070 5.636 5.650 233,247 -1.48(-20.76%)
Dec 06, 2023 9.200 9.200 7.040 7.130 400,733 -2.87(-28.70%)
Dec 05, 2023 13.75 17.00 9.160 10.00 2,786,405 +1.20(+13.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.