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

(NY: SOC-WS )

5.880 +0.280 (+5.00%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 (%)
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%)
Aug 01, 2024 5.730 5.730 4.955 5.100 45,722 -0.58(-10.21%)
Jul 31, 2024 5.440 5.810 5.440 5.680 146,922 +0.26(+4.89%)
Jul 30, 2024 5.280 5.450 5.190 5.415 230,714 +0.12(+2.36%)
Jul 29, 2024 5.300 5.320 5.010 5.290 37,075 +0.03(+0.57%)
Jul 26, 2024 5.250 5.270 5.150 5.260 51,058 +0.06(+1.15%)
Jul 25, 2024 5.030 5.250 4.999 5.200 36,956 +0.09(+1.76%)
Jul 24, 2024 5.330 5.330 5.080 5.110 133,111 -0.04(-0.78%)
Jul 23, 2024 4.950 5.310 4.610 5.150 127,249 +0.06(+1.08%)
Jul 22, 2024 4.890 5.140 4.890 5.095 64,144 +0.09(+1.90%)
Jul 19, 2024 5.050 5.050 4.930 5.000 27,455 +0.00(+0.00%)
Jul 18, 2024 5.000 5.210 4.910 5.000 22,490 +0.10(+2.04%)
Jul 17, 2024 4.990 4.990 4.750 4.900 298,227 +0.04(+0.93%)
Jul 16, 2024 5.060 5.160 4.710 4.855 20,987 -0.17(-3.48%)
Jul 15, 2024 4.900 5.170 4.850 5.030 54,832 +0.37(+7.94%)
Jul 12, 2024 4.620 4.850 4.620 4.660 112,003 +0.06(+1.30%)
Jul 11, 2024 5.000 5.500 4.410 4.600 160,515 +0.10(+2.22%)
Jul 10, 2024 4.560 4.700 4.370 4.500 63,374 -0.10(-2.17%)
Jul 09, 2024 4.820 4.820 4.570 4.600 14,456 -0.39(-7.82%)
Jul 08, 2024 4.970 5.130 4.690 4.990 146,815 +0.39(+8.48%)
Jul 05, 2024 4.620 4.620 4.480 4.600 12,269 -0.02(-0.43%)
Jul 03, 2024 4.620 4.620 4.620 4.620 180 +0.19(+4.29%)
Jul 02, 2024 4.990 4.990 4.430 4.430 6,166 +0.07(+1.61%)
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.