SOC(SOC)
SOC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $15.19 | $15.80 | $14.90 | $15.05 | 2.26M |
| 5/19/2026 | $15.46 | $15.71 | $14.83 | $15.24 | 3.11M |
| 5/18/2026 | $14.86 | $15.45 | $14.40 | $15.23 | 3.35M |
| 5/15/2026 | $13.73 | $15.47 | $13.62 | $15.13 | 4.15M |
| 5/14/2026 | $13.01 | $14.00 | $12.92 | $13.75 | 2.26M |
| 5/13/2026 | $13.97 | $13.97 | $12.81 | $13.12 | 2.99M |
| 5/12/2026 | $13.41 | $14.02 | $13.09 | $14.00 | 2.10M |
| 5/11/2026 | $12.98 | $13.46 | $12.52 | $13.25 | 3.56M |
| 5/8/2026 | $12.90 | $13.02 | $12.28 | $12.85 | 2.18M |
| 5/7/2026 | $12.66 | $13.05 | $12.11 | $12.83 | 3.83M |
| 5/6/2026 | $13.50 | $13.97 | $13.11 | $13.41 | 2.39M |
| 5/5/2026 | $14.40 | $14.59 | $14.25 | $14.26 | 1.97M |
| 5/4/2026 | $14.33 | $14.91 | $14.12 | $14.50 | 2.69M |
| 5/1/2026 | $14.15 | $14.20 | $13.15 | $14.10 | 2.67M |
| 4/30/2026 | $13.59 | $14.41 | $13.50 | $14.35 | 2.97M |
| 4/29/2026 | $13.34 | $14.25 | $12.85 | $13.94 | 2.76M |
| 4/28/2026 | $13.67 | $14.07 | $13.04 | $13.14 | 2.87M |
| 4/27/2026 | $13.59 | $14.25 | $13.35 | $13.46 | 2.01M |
| 4/24/2026 | $14.12 | $14.18 | $13.49 | $13.58 | 1.90M |
| 4/23/2026 | $14.61 | $14.79 | $14.06 | $14.26 | 2.07M |
| 4/22/2026 | $14.20 | $14.73 | $13.80 | $14.67 | 2.49M |
| 4/21/2026 | $13.79 | $14.65 | $13.65 | $14.08 | 4.16M |
| 4/20/2026 | $13.49 | $13.90 | $12.65 | $13.59 | 3.50M |
| 4/17/2026 | $13.42 | $14.15 | $13.09 | $13.11 | 3.86M |
| 4/16/2026 | $13.19 | $14.48 | $12.53 | $14.37 | 6.16M |
| 4/15/2026 | $12.70 | $13.16 | $12.53 | $12.93 | 3.80M |
| 4/14/2026 | $12.85 | $12.85 | $12.00 | $12.76 | 4.17M |
| 4/13/2026 | $13.59 | $13.68 | $12.74 | $12.98 | 3.48M |
| 4/10/2026 | $13.00 | $13.39 | $12.91 | $13.14 | 2.03M |
| 4/9/2026 | $13.64 | $13.85 | $12.51 | $13.02 | 6.74M |
| 4/8/2026 | $13.41 | $13.82 | $12.92 | $13.72 | 4.76M |
| 4/7/2026 | $14.39 | $14.49 | $13.66 | $14.35 | 4.56M |
| 4/6/2026 | $14.81 | $15.24 | $14.00 | $14.18 | 3.45M |
| 4/2/2026 | $15.71 | $15.92 | $14.61 | $15.37 | 5.08M |
| 4/1/2026 | $16.01 | $16.57 | $14.56 | $14.70 | 5.52M |
| 3/31/2026 | $17.56 | $17.91 | $15.76 | $16.52 | 6.47M |
| 3/30/2026 | $18.85 | $19.21 | $17.21 | $17.84 | 5.04M |
| 3/27/2026 | $17.88 | $18.50 | $17.41 | $18.45 | 3.56M |
| 3/26/2026 | $17.99 | $18.38 | $17.16 | $17.92 | 4.45M |
| 3/25/2026 | $16.66 | $18.00 | $16.57 | $17.69 | 3.86M |
| 3/24/2026 | $15.82 | $17.39 | $15.82 | $16.81 | 6.72M |
| 3/23/2026 | $15.38 | $16.07 | $14.98 | $15.81 | 6.65M |
| 3/20/2026 | $17.06 | $17.89 | $16.01 | $16.28 | 12.55M |
| 3/19/2026 | $16.71 | $17.23 | $16.37 | $17.14 | 4.25M |
| 3/18/2026 | $17.26 | $18.26 | $16.75 | $16.86 | 7.46M |
| 3/17/2026 | $16.00 | $17.94 | $15.75 | $17.23 | 7.11M |
| 3/16/2026 | $18.07 | $18.39 | $15.89 | $16.13 | 10.24M |
| 3/13/2026 | $16.77 | $17.48 | $14.65 | $16.83 | 8.96M |
| 3/12/2026 | $17.00 | $17.50 | $16.11 | $17.45 | 7.37M |
| 3/11/2026 | $14.40 | $19.25 | $14.26 | $16.58 | 19.81M |
| 3/10/2026 | $14.32 | $14.55 | $13.92 | $14.41 | 4.63M |
| 3/9/2026 | $15.00 | $15.77 | $13.69 | $14.17 | 8.74M |
| 3/6/2026 | $13.61 | $15.32 | $13.50 | $14.37 | 15.51M |
| 3/5/2026 | $11.00 | $14.45 | $10.72 | $13.85 | 20.15M |
| 3/4/2026 | $9.14 | $10.29 | $8.99 | $10.09 | 5.58M |
| 3/3/2026 | $8.35 | $10.08 | $7.91 | $9.34 | 7.21M |
| 3/2/2026 | $8.70 | $8.97 | $8.17 | $8.60 | 5.71M |
| 2/27/2026 | $7.75 | $8.43 | $7.73 | $8.25 | 6.26M |
| 2/26/2026 | $9.02 | $9.45 | $6.54 | $7.91 | 10.70M |
| 2/25/2026 | $9.45 | $9.60 | $8.87 | $9.13 | 3.86M |
| 2/24/2026 | $8.77 | $9.37 | $8.58 | $9.35 | 3.56M |
| 2/23/2026 | $8.87 | $9.15 | $8.48 | $8.91 | 4.02M |
| 2/20/2026 | $8.73 | $9.19 | $8.60 | $8.95 | 3.33M |
| 2/19/2026 | $8.68 | $9.04 | $8.55 | $8.93 | 2.81M |