Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SOIP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 117.70 | 2.70 | 2.35% | 114.40 | 117.80 | 114.00 | 7,746 |
| Jul 25 2024 | 115.00 | -2.20 | -1.88% | 114.30 | 116.70 | 112.40 | 12,920 |
| Jul 24 2024 | 117.20 | 2.80 | 2.45% | 114.65 | 123.20 | 114.50 | 15,846 |
| Jul 23 2024 | 114.40 | -0.40 | -0.35% | 115.30 | 116.20 | 113.90 | 10,293 |
| Jul 22 2024 | 114.80 | 3.30 | 2.96% | 112.20 | 115.60 | 112.20 | 6,694 |
| Jul 19 2024 | 111.50 | -5.70 | -4.86% | 117.50 | 117.70 | 111.50 | 7,814 |
| Jul 18 2024 | 117.20 | 0.10 | 0.09% | 115.80 | 118.60 | 114.60 | 5,435 |
| Jul 17 2024 | 117.10 | -0.40 | -0.34% | 115.50 | 117.50 | 115.30 | 6,821 |
| Jul 16 2024 | 117.50 | -0.20 | -0.17% | 116.70 | 117.90 | 114.90 | 6,708 |
| Jul 15 2024 | 117.70 | -0.70 | -0.59% | 117.70 | 118.20 | 116.50 | 3,734 |
| Jul 12 2024 | 118.40 | 2.20 | 1.89% | 115.50 | 118.40 | 114.50 | 5,666 |
| Jul 11 2024 | 116.20 | 0.50 | 0.43% | 116.50 | 119.80 | 115.90 | 7,810 |
| Jul 10 2024 | 115.70 | 3.00 | 2.66% | 113.90 | 115.70 | 112.70 | 7,459 |
| Jul 09 2024 | 112.70 | 1.20 | 1.08% | 111.80 | 113.70 | 111.60 | 29,254 |
| Jul 08 2024 | 111.50 | 1.50 | 1.36% | 109.90 | 111.85 | 109.90 | 11,367 |
| Jul 05 2024 | 110.00 | 5.30 | 5.06% | 107.70 | 112.50 | 107.00 | 16,078 |
| Jul 04 2024 | 104.70 | -1.60 | -1.51% | 107.00 | 107.50 | 104.70 | 2,295 |
| Jul 03 2024 | 106.30 | 2.00 | 1.92% | 105.90 | 106.60 | 105.20 | 9,163 |
| Jul 02 2024 | 104.30 | 0.00 | 0.00% | 105.20 | 105.50 | 103.90 | 2,607 |
| Jul 01 2024 | 104.30 | 0.10 | 0.10% | 105.80 | 106.90 | 103.70 | 6,829 |
| Jun 28 2024 | 104.20 | 1.10 | 1.07% | 103.00 | 104.50 | 102.10 | 5,368 |
| Jun 27 2024 | 103.10 | -3.80 | -3.55% | 107.00 | 107.50 | 103.10 | 8,618 |
| Jun 26 2024 | 106.90 | 0.10 | 0.09% | 107.50 | 110.40 | 106.30 | 8,515 |
| Jun 25 2024 | 106.80 | -0.10 | -0.09% | 105.40 | 107.40 | 104.60 | 6,608 |
| Jun 24 2024 | 106.90 | 3.90 | 3.79% | 102.90 | 108.10 | 102.40 | 11,027 |
| Jun 21 2024 | 103.00 | -3.20 | -3.01% | 105.90 | 106.10 | 102.10 | 8,529 |
| Jun 20 2024 | 106.20 | -0.50 | -0.47% | 106.90 | 108.30 | 105.60 | 5,462 |
| Jun 19 2024 | 106.70 | -3.20 | -2.91% | 110.00 | 110.00 | 106.00 | 10,714 |
| Jun 18 2024 | 109.90 | 1.30 | 1.20% | 110.10 | 111.20 | 109.90 | 5,857 |
| Jun 17 2024 | 108.60 | -1.50 | -1.36% | 110.10 | 111.90 | 108.50 | 5,162 |
| Jun 14 2024 | 110.10 | -5.40 | -4.68% | 114.80 | 115.00 | 110.10 | 9,803 |
| Jun 13 2024 | 115.50 | -3.00 | -2.53% | 118.70 | 119.50 | 114.60 | 8,458 |
| Jun 12 2024 | 118.50 | 5.30 | 4.68% | 113.10 | 119.20 | 113.10 | 8,218 |
| Jun 11 2024 | 113.20 | 1.50 | 1.34% | 111.50 | 114.30 | 111.40 | 10,052 |
| Jun 10 2024 | 111.70 | -0.20 | -0.18% | 109.90 | 111.70 | 109.90 | 10,994 |
| Jun 07 2024 | 111.90 | 0.10 | 0.09% | 112.30 | 114.20 | 111.20 | 28,519 |
| Jun 06 2024 | 111.80 | -0.90 | -0.80% | 114.70 | 114.70 | 111.70 | 6,876 |
| Jun 05 2024 | 112.70 | 3.60 | 3.30% | 109.70 | 113.10 | 109.40 | 5,573 |
| Jun 04 2024 | 109.10 | 1.60 | 1.49% | 107.70 | 110.00 | 106.70 | 8,323 |
| Jun 03 2024 | 107.50 | -3.50 | -3.15% | 112.00 | 112.20 | 106.60 | 8,380 |
| May 31 2024 | 111.00 | 0.20 | 0.18% | 110.30 | 111.00 | 109.00 | 7,233 |
| May 30 2024 | 110.80 | 1.80 | 1.65% | 108.50 | 111.90 | 108.50 | 16,060 |
| May 29 2024 | 109.00 | -3.60 | -3.20% | 112.30 | 112.40 | 108.70 | 10,994 |
| May 28 2024 | 112.60 | 1.70 | 1.53% | 110.90 | 114.60 | 110.90 | 9,846 |
| May 27 2024 | 110.90 | -3.60 | -3.14% | 115.40 | 116.70 | 110.80 | 8,105 |
| May 24 2024 | 114.50 | 3.90 | 3.53% | 107.80 | 114.50 | 107.00 | 9,907 |
| May 23 2024 | 110.60 | -3.80 | -3.32% | 113.60 | 116.40 | 109.20 | 20,206 |
| May 22 2024 | 114.40 | 3.70 | 3.34% | 114.70 | 115.50 | 110.60 | 12,115 |
| May 21 2024 | 110.70 | -1.00 | -0.90% | 111.60 | 111.60 | 109.20 | 13,348 |
| May 20 2024 | 111.70 | 1.00 | 0.90% | 109.20 | 112.00 | 109.10 | 5,309 |
| May 17 2024 | 110.70 | -0.30 | -0.27% | 110.20 | 112.30 | 109.80 | 11,387 |
| May 16 2024 | 111.00 | 3.00 | 2.78% | 109.20 | 111.20 | 109.20 | 10,672 |
| May 15 2024 | 108.00 | 3.40 | 3.25% | 105.80 | 108.00 | 105.20 | 4,346 |
| May 14 2024 | 104.60 | 6.20 | 6.30% | 99.55 | 106.80 | 99.55 | 28,686 |
| May 13 2024 | 98.40 | -1.10 | -1.11% | 100.20 | 100.30 | 98.20 | 5,006 |
| May 10 2024 | 99.50 | 2.00 | 2.05% | 97.60 | 100.40 | 97.50 | 12,417 |
| May 09 2024 | 97.50 | 0.80 | 0.83% | 96.75 | 97.70 | 96.45 | 10,466 |
| May 08 2024 | 96.70 | 0.10 | 0.10% | 96.90 | 97.30 | 95.90 | 9,981 |
| May 07 2024 | 96.60 | 1.10 | 1.15% | 96.10 | 97.45 | 94.95 | 4,696 |
| May 06 2024 | 95.50 | 1.30 | 1.38% | 94.45 | 95.60 | 93.95 | 3,747 |
| May 03 2024 | 94.20 | 2.60 | 2.84% | 92.525 | 95.50 | 92.45 | 8,535 |
| May 02 2024 | 91.60 | -1.00 | -1.08% | 90.55 | 92.525 | 90.10 | 5,817 |
| May 01 2024 | 92.60 | 0.00 | 0.00% | 92.60 | 92.60 | 92.60 | 0.00 |
| Apr 30 2024 | 92.60 | 0.70 | 0.76% | 92.35 | 93.10 | 91.95 | 15,854 |
| Apr 29 2024 | 91.90 | -0.45 | -0.49% | 92.90 | 92.90 | 91.55 | 5,934 |
