SDO.JO(SDO.JO)
SDO.JO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $1607.00 | $1641.00 | $1588.00 | $1641.00 | 3.74M |
| 10/12/2026 | $1611.00 | $1611.00 | $1577.00 | $1600.00 | 1.34M |
| 10/9/2026 | $1600.00 | $1612.00 | $1586.00 | $1594.00 | 1.91M |
| 10/8/2026 | $1630.00 | $1630.00 | $1593.00 | $1593.00 | 4.22M |
| 10/7/2026 | $1630.00 | $1662.00 | $1598.00 | $1619.00 | 4.69M |
| 10/6/2026 | $1599.00 | $1648.00 | $1581.00 | $1632.00 | 2.61M |
| 10/5/2026 | $1595.00 | $1619.00 | $1573.00 | $1599.00 | 2.43M |
| 10/2/2026 | $1625.00 | $1625.00 | $1551.00 | $1600.00 | 3.52M |
| 10/1/2026 | $1630.00 | $1650.00 | $1611.00 | $1625.00 | 1.75M |
| 9/30/2026 | $1644.00 | $1696.00 | $1644.00 | $1657.00 | 351,622 |
| 9/29/2026 | $1666.00 | $1750.00 | $1642.00 | $1667.00 | 3.71M |
| 9/28/2026 | $1605.00 | $1675.00 | $1605.00 | $1666.00 | 1.45M |
| 9/25/2026 | $1624.00 | $1625.00 | $1600.00 | $1625.00 | 5.72M |
| 9/23/2026 | $1600.00 | $1625.00 | $1600.00 | $1625.00 | 1.47M |
| 9/22/2026 | $1669.00 | $1704.00 | $1585.00 | $1615.00 | 5.77M |
| 9/21/2026 | $1698.00 | $1703.00 | $1623.00 | $1677.00 | 2.93M |
| 9/18/2026 | $1505.00 | $1849.00 | $1476.00 | $1849.00 | 22.42M |
| 9/17/2026 | $1310.00 | $1514.00 | $1310.00 | $1505.00 | 890,270 |
| 9/16/2026 | $1343.00 | $1375.00 | $1328.00 | $1375.00 | 181,844 |
| 9/15/2026 | $1260.00 | $1365.00 | $1260.00 | $1344.00 | 569,066 |
| 9/14/2026 | $1324.00 | $1324.00 | $1285.00 | $1295.00 | 127,289 |
| 9/11/2026 | $1290.00 | $1333.00 | $1290.00 | $1326.00 | 112,468 |
| 9/10/2026 | $1370.00 | $1370.00 | $1302.00 | $1325.00 | 265,134 |
| 9/9/2026 | $1272.00 | $1370.00 | $1230.00 | $1340.00 | 565,897 |
| 9/8/2026 | $1280.00 | $1320.00 | $1273.00 | $1291.00 | 1.65M |
| 9/7/2026 | $1262.00 | $1292.00 | $1262.00 | $1272.00 | 280,995 |
| 9/4/2026 | $1235.00 | $1294.00 | $1235.00 | $1270.00 | 426,136 |
| 9/3/2026 | $1288.00 | $1296.00 | $1270.00 | $1275.00 | 58,619 |
| 9/2/2026 | $1291.00 | $1291.00 | $1250.00 | $1288.00 | 314,613 |
| 9/1/2026 | $1250.00 | $1300.00 | $1250.00 | $1299.00 | 249,546 |
| 8/31/2026 | $1230.00 | $1286.00 | $1230.00 | $1286.00 | 66,632 |
| 8/28/2026 | $1250.00 | $1270.00 | $1237.00 | $1245.00 | 72,418 |
| 8/27/2026 | $1250.00 | $1255.00 | $1230.00 | $1250.00 | 83,342 |
| 8/26/2026 | $1240.00 | $1270.00 | $1226.00 | $1240.00 | 165,702 |
| 8/25/2026 | $1226.00 | $1239.00 | $1225.00 | $1239.00 | 577,966 |
| 8/24/2026 | $1250.00 | $1250.00 | $1222.00 | $1230.00 | 266,664 |
| 8/21/2026 | $1231.00 | $1244.00 | $1225.00 | $1240.00 | 240,934 |
| 8/20/2026 | $1250.00 | $1254.00 | $1230.00 | $1250.00 | 87,118 |
| 8/19/2026 | $1250.00 | $1254.00 | $1225.00 | $1245.00 | 114,151 |
| 8/18/2026 | $1254.00 | $1254.00 | $1250.00 | $1250.00 | 817,871 |
| 8/17/2026 | $1258.00 | $1280.00 | $1225.00 | $1254.00 | 159,168 |
| 8/14/2026 | $1270.00 | $1274.00 | $1245.00 | $1257.00 | 57,115 |
| 8/13/2026 | $1270.00 | $1370.00 | $1207.00 | $1265.00 | 161,888 |
| 8/12/2026 | $1282.00 | $1282.00 | $1272.00 | $1282.00 | 114,130 |
| 8/11/2026 | $1277.00 | $1298.00 | $1262.00 | $1282.00 | 64,837 |
| 8/7/2026 | $1329.00 | $1329.00 | $1276.00 | $1290.00 | 53,227 |
| 8/6/2026 | $1372.00 | $1372.00 | $1310.00 | $1310.00 | 142,568 |
| 8/5/2026 | $1301.00 | $1351.00 | $1300.00 | $1338.00 | 130,404 |
| 8/4/2026 | $1319.00 | $1320.00 | $1290.00 | $1306.00 | 26,017 |
| 8/3/2026 | $1272.00 | $1319.00 | $1272.00 | $1312.00 | 530,418 |
| 7/31/2026 | $1300.00 | $1300.00 | $1257.00 | $1285.00 | 642,068 |
| 7/30/2026 | $1216.00 | $1259.00 | $1215.00 | $1250.00 | 160,343 |
| 7/29/2026 | $1350.00 | $1350.00 | $1215.00 | $1224.00 | 84,930 |
| 7/28/2026 | $1360.00 | $1363.00 | $1292.00 | $1300.00 | 57,988 |
| 7/27/2026 | $1342.00 | $1379.00 | $1341.00 | $1350.00 | 148,707 |
| 7/24/2026 | $1309.00 | $1348.00 | $1309.00 | $1342.00 | 877,472 |
| 7/23/2026 | $1332.00 | $1347.00 | $1330.00 | $1335.00 | 1.21M |
| 7/22/2026 | $1341.00 | $1350.00 | $1333.00 | $1344.00 | 229,112 |
| 7/21/2026 | $1350.00 | $1350.00 | $1319.00 | $1349.00 | 51,537 |
| 7/20/2026 | $1341.00 | $1350.00 | $1321.00 | $1341.00 | 141,550 |
| 7/17/2026 | $1380.00 | $1380.00 | $1344.00 | $1350.00 | 154,358 |
| 7/16/2026 | $1359.00 | $1375.00 | $1350.00 | $1367.00 | 43,093 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
