Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S0C Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 7.555 | -0.29 | -3.70% | 7.68 | 7.89 | 7.51 | 1,408 |
| Jun 27 2024 | 7.845 | 0.18 | 2.28% | 7.83 | 7.865 | 7.695 | 1,270 |
| Jun 26 2024 | 7.67 | -0.02 | -0.26% | 7.75 | 7.785 | 7.65 | 4,706 |
| Jun 25 2024 | 7.69 | -0.03 | -0.39% | 7.86 | 7.86 | 7.655 | 6,391 |
| Jun 24 2024 | 7.72 | -0.10 | -1.28% | 7.845 | 7.955 | 7.715 | 4,957 |
| Jun 21 2024 | 7.82 | -0.16 | -2.01% | 7.99 | 7.995 | 7.745 | 3,674 |
| Jun 20 2024 | 7.98 | 0.48 | 6.40% | 7.66 | 7.98 | 7.62 | 5,756 |
| Jun 19 2024 | 7.50 | 0.03 | 0.40% | 7.575 | 7.575 | 7.40 | 2,305 |
| Jun 18 2024 | 7.47 | 0.05 | 0.67% | 7.35 | 7.515 | 7.33 | 2,383 |
| Jun 17 2024 | 7.42 | -0.15 | -1.98% | 7.565 | 7.685 | 7.38 | 9,670 |
| Jun 14 2024 | 7.57 | 0.17 | 2.30% | 7.335 | 7.57 | 7.335 | 5,568 |
| Jun 13 2024 | 7.40 | -0.15 | -1.92% | 7.41 | 7.455 | 7.325 | 5,339 |
| Jun 12 2024 | 7.545 | -0.07 | -0.85% | 7.62 | 7.81 | 7.545 | 3,418 |
| Jun 11 2024 | 7.61 | 0.00 | 0.07% | 7.545 | 7.61 | 7.43 | 1,880 |
| Jun 10 2024 | 7.605 | 0.23 | 3.05% | 7.385 | 7.665 | 7.345 | 4,667 |
| Jun 07 2024 | 7.38 | -0.42 | -5.38% | 7.485 | 7.655 | 7.35 | 5,621 |
| Jun 06 2024 | 7.80 | 0.30 | 4.00% | 7.71 | 7.81 | 7.52 | 6,740 |
| Jun 05 2024 | 7.50 | 0.08 | 1.08% | 7.495 | 7.50 | 7.39 | 9,442 |
| Jun 04 2024 | 7.42 | -0.52 | -6.49% | 7.955 | 7.955 | 7.37 | 14,985 |
| Jun 03 2024 | 7.935 | -0.33 | -3.99% | 8.21 | 8.255 | 7.935 | 6,024 |
| May 31 2024 | 8.265 | -0.10 | -1.20% | 8.46 | 8.46 | 8.13 | 5,691 |
| May 30 2024 | 8.365 | -0.05 | -0.54% | 8.235 | 8.425 | 8.13 | 5,608 |
| May 29 2024 | 8.41 | -0.04 | -0.41% | 8.65 | 8.68 | 8.385 | 3,173 |
| May 28 2024 | 8.445 | 0.08 | 0.96% | 8.22 | 8.445 | 8.22 | 2,711 |
| May 27 2024 | 8.365 | 0.32 | 3.91% | 8.27 | 8.365 | 8.07 | 5,355 |
| May 24 2024 | 8.05 | 0.14 | 1.77% | 8.095 | 8.095 | 8.00 | 816 |
| May 23 2024 | 7.91 | -0.21 | -2.59% | 8.10 | 8.165 | 7.855 | 6,136 |
| May 22 2024 | 8.12 | -0.21 | -2.46% | 8.445 | 8.445 | 8.105 | 17,027 |
| May 21 2024 | 8.325 | -0.38 | -4.37% | 8.76 | 8.84 | 8.315 | 9,903 |
| May 20 2024 | 8.705 | 0.10 | 1.10% | 8.90 | 8.945 | 8.50 | 13,828 |
| May 17 2024 | 8.61 | 0.14 | 1.59% | 8.275 | 8.74 | 8.275 | 20,383 |
| May 16 2024 | 8.475 | -0.08 | -0.88% | 8.45 | 8.55 | 8.13 | 11,678 |
| May 15 2024 | 8.55 | 0.74 | 9.48% | 8.055 | 8.55 | 7.90 | 9,344 |
| May 14 2024 | 7.81 | 0.06 | 0.84% | 7.75 | 7.83 | 7.75 | 662 |
| May 13 2024 | 7.745 | -0.17 | -2.09% | 7.795 | 7.93 | 7.74 | 6,276 |
| May 10 2024 | 7.91 | -0.01 | -0.06% | 7.96 | 8.16 | 7.91 | 5,027 |
| May 09 2024 | 7.915 | 0.15 | 1.87% | 7.91 | 8.03 | 7.79 | 5,675 |
| May 08 2024 | 7.77 | 0.07 | 0.91% | 7.855 | 7.855 | 7.60 | 878 |
| May 07 2024 | 7.70 | -0.17 | -2.16% | 7.855 | 7.92 | 7.675 | 3,739 |
| May 06 2024 | 7.87 | 0.28 | 3.69% | 7.945 | 8.06 | 7.87 | 10,939 |
| May 03 2024 | 7.59 | -0.18 | -2.25% | 7.605 | 7.845 | 7.56 | 1,350 |
| May 02 2024 | 7.765 | 0.06 | 0.84% | 7.945 | 7.945 | 7.645 | 11,298 |
| Apr 30 2024 | 7.70 | -0.21 | -2.65% | 7.995 | 7.995 | 7.60 | 19,080 |
| Apr 29 2024 | 7.91 | -0.08 | -1.00% | 8.10 | 8.20 | 7.76 | 29,824 |
| Apr 26 2024 | 7.99 | 0.12 | 1.46% | 8.00 | 8.115 | 7.805 | 29,094 |
| Apr 25 2024 | 7.875 | 0.31 | 4.03% | 7.695 | 7.90 | 7.525 | 35,601 |
| Apr 24 2024 | 7.57 | 0.27 | 3.70% | 7.27 | 7.62 | 7.205 | 13,452 |
| Apr 23 2024 | 7.30 | 0.23 | 3.18% | 6.955 | 7.33 | 6.83 | 15,854 |
| Apr 22 2024 | 7.075 | -0.34 | -4.59% | 7.30 | 7.30 | 6.985 | 10,104 |
| Apr 19 2024 | 7.415 | 0.29 | 4.00% | 7.235 | 7.415 | 6.975 | 5,364 |
| Apr 18 2024 | 7.13 | 0.50 | 7.46% | 6.745 | 7.155 | 6.735 | 4,312 |
| Apr 17 2024 | 6.635 | 0.11 | 1.69% | 6.645 | 6.75 | 6.505 | 3,820 |
| Apr 16 2024 | 6.525 | -0.19 | -2.83% | 6.69 | 6.69 | 6.30 | 12,963 |
| Apr 15 2024 | 6.715 | 0.01 | 0.22% | 6.79 | 7.05 | 6.525 | 23,360 |
| Apr 12 2024 | 6.70 | -0.11 | -1.54% | 6.985 | 7.235 | 6.70 | 18,401 |
| Apr 11 2024 | 6.805 | -0.01 | -0.07% | 6.82 | 6.875 | 6.645 | 10,898 |
| Apr 10 2024 | 6.81 | -0.22 | -3.06% | 7.095 | 7.095 | 6.78 | 10,636 |
| Apr 09 2024 | 7.025 | 0.43 | 6.44% | 6.645 | 7.025 | 6.645 | 29,992 |
| Apr 08 2024 | 6.60 | 0.04 | 0.61% | 6.59 | 6.845 | 6.46 | 17,900 |
| Apr 05 2024 | 6.56 | 0.04 | 0.61% | 6.475 | 6.705 | 6.145 | 17,632 |
| Apr 04 2024 | 6.52 | -0.05 | -0.69% | 6.565 | 6.615 | 6.505 | 14,779 |
| Apr 03 2024 | 6.565 | 0.29 | 4.54% | 6.475 | 6.575 | 6.325 | 9,804 |
| Apr 02 2024 | 6.28 | 0.06 | 0.96% | 6.40 | 6.44 | 6.20 | 17,326 |
