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

(NY: SOC-WS )

13.00 -0.80 (-5.80%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 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 (%)
Oct 04, 2024 14.33 14.73 12.85 13.00 78,608 -0.80(-5.80%)
Oct 03, 2024 12.90 13.89 12.84 13.80 46,040 +0.25(+1.85%)
Oct 02, 2024 13.38 13.55 12.12 13.55 78,065 +0.30(+2.26%)
Oct 01, 2024 11.83 13.44 11.79 13.25 31,485 +1.15(+9.50%)
Sep 30, 2024 12.20 12.40 11.66 12.10 44,975 -0.45(-3.59%)
Sep 27, 2024 12.27 13.09 12.24 12.55 47,932 +0.28(+2.28%)
Sep 26, 2024 12.39 12.71 12.01 12.27 77,579 -0.13(-1.05%)
Sep 25, 2024 12.98 12.98 11.99 12.40 80,047 -0.86(-6.49%)
Sep 24, 2024 13.51 14.35 12.93 13.26 127,995 +1.54(+13.14%)
Sep 23, 2024 11.15 12.42 10.85 11.72 98,340 +1.02(+9.53%)
Sep 20, 2024 13.50 13.81 10.70 10.70 189,921 -6.05(-36.12%)
Sep 19, 2024 15.00 17.10 14.93 16.75 96,872 +2.32(+16.08%)
Sep 18, 2024 14.06 14.60 13.76 14.43 28,771 +0.02(+0.14%)
Sep 17, 2024 13.65 14.82 13.65 14.41 39,298 +0.83(+6.11%)
Sep 16, 2024 11.20 13.70 11.20 13.58 54,594 +2.62(+23.91%)
Sep 13, 2024 9.874 11.00 9.874 10.96 174,376 +1.24(+12.76%)
Sep 12, 2024 9.230 10.06 9.200 9.720 25,456 +0.59(+6.46%)
Sep 11, 2024 9.080 9.390 8.910 9.130 8,407 -0.11(-1.19%)
Sep 10, 2024 10.61 10.71 9.100 9.240 26,597 -1.49(-13.89%)
Sep 09, 2024 10.81 11.80 10.56 10.73 187,085 +0.46(+4.48%)
Sep 06, 2024 9.900 10.51 9.560 10.27 274,467 +0.22(+2.19%)
Sep 05, 2024 10.70 11.30 9.560 10.05 150,974 -0.75(-6.94%)
Sep 04, 2024 12.16 12.77 10.80 10.80 201,878 +0.47(+4.55%)
Sep 03, 2024 8.470 12.75 8.050 10.33 3,019,744 +4.45(+75.68%)
Aug 30, 2024 6.000 6.000 5.380 5.880 35,467 +0.28(+5.00%)
Aug 29, 2024 5.110 5.650 5.100 5.600 210,059 +0.24(+4.48%)
Aug 28, 2024 5.200 5.370 5.140 5.360 11,317 +0.09(+1.71%)
Aug 27, 2024 4.900 5.280 4.880 5.270 674,353 +0.27(+5.40%)
Aug 26, 2024 5.000 5.025 4.900 5.000 62,076 +0.05(+1.01%)
Aug 23, 2024 4.800 5.140 4.780 4.950 30,250 +0.17(+3.55%)
Aug 22, 2024 4.800 4.900 4.750 4.780 149,886 -0.12(-2.45%)
Aug 21, 2024 4.850 4.900 4.750 4.900 19,473 +0.00(+0.00%)
Aug 20, 2024 4.950 4.953 4.900 4.900 3,187 -0.09(-1.80%)
Aug 19, 2024 5.150 5.150 4.950 4.990 5,995 -0.06(-1.19%)
Aug 16, 2024 4.880 5.050 4.740 5.050 21,911 +0.18(+3.70%)
Aug 15, 2024 5.180 5.269 4.870 4.870 23,897 -0.25(-4.88%)
Aug 14, 2024 4.750 5.180 4.569 5.120 78,689 +0.47(+10.11%)
Aug 13, 2024 4.480 4.700 4.320 4.650 41,160 +0.26(+5.92%)
Aug 12, 2024 4.360 4.580 4.260 4.390 38,480 -0.09(-2.01%)
Aug 09, 2024 4.150 4.480 4.000 4.480 20,358 +0.13(+2.99%)
Aug 08, 2024 4.350 4.480 3.980 4.350 57,470 +0.12(+2.84%)
Aug 07, 2024 4.010 4.310 4.000 4.230 26,904 +0.15(+3.68%)
Aug 06, 2024 4.300 4.430 4.040 4.080 22,748 -0.23(-5.34%)
Aug 05, 2024 4.510 4.870 4.100 4.310 64,083 -0.45(-9.45%)
Aug 02, 2024 4.970 4.970 4.640 4.760 42,494 -0.34(-6.67%)
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.