SOFA.JK(SOFA.JK)
SOFA.JK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/15/2026 | $199.00 | $202.00 | $189.00 | $195.00 | 3.22M |
| 10/14/2026 | $202.00 | $204.00 | $196.00 | $197.00 | 2.37M |
| 10/13/2026 | $197.00 | $204.00 | $185.00 | $200.00 | 4.98M |
| 10/12/2026 | $212.00 | $216.00 | $195.00 | $197.00 | 11.24M |
| 10/9/2026 | $212.00 | $232.00 | $204.00 | $212.00 | 3.60M |
| 10/8/2026 | $224.00 | $226.00 | $206.00 | $212.00 | 16.53M |
| 10/7/2026 | $224.00 | $246.00 | $208.00 | $224.00 | 17.08M |
| 10/6/2026 | $266.00 | $266.00 | $224.00 | $224.00 | 21.87M |
| 10/5/2026 | $262.00 | $262.00 | $236.00 | $248.00 | 10.00M |
| 10/2/2026 | $288.00 | $300.00 | $262.00 | $262.00 | 9.61M |
| 10/1/2026 | $318.00 | $318.00 | $286.00 | $290.00 | 2.76M |
| 9/30/2026 | $322.00 | $330.00 | $294.00 | $302.00 | 4.23M |
| 9/29/2026 | $294.00 | $322.00 | $278.00 | $322.00 | 12.08M |
| 9/28/2026 | $304.00 | $318.00 | $282.00 | $294.00 | 4.78M |
| 9/25/2026 | $318.00 | $336.00 | $298.00 | $304.00 | 4.85M |
| 9/24/2026 | $338.00 | $370.00 | $312.00 | $318.00 | 11.77M |
| 9/23/2026 | $328.00 | $340.00 | $316.00 | $338.00 | 1.51M |
| 9/22/2026 | $346.00 | $364.00 | $322.00 | $326.00 | 5.45M |
| 9/21/2026 | $360.00 | $380.00 | $344.00 | $354.00 | 7.30M |
| 9/18/2026 | $348.00 | $350.00 | $334.00 | $350.00 | 2.65M |
| 9/17/2026 | $358.00 | $370.00 | $338.00 | $346.00 | 5.26M |
| 9/16/2026 | $372.00 | $374.00 | $340.00 | $358.00 | 6.87M |
| 9/15/2026 | $368.00 | $392.00 | $362.00 | $372.00 | 6.40M |
| 9/14/2026 | $342.00 | $378.00 | $332.00 | $370.00 | 24.17M |
| 9/11/2026 | $312.00 | $350.00 | $298.00 | $344.00 | 3.19M |
| 9/10/2026 | $350.00 | $370.00 | $318.00 | $324.00 | 3.71M |
| 9/9/2026 | $312.00 | $342.00 | $312.00 | $342.00 | 7.09M |
| 9/8/2026 | $326.00 | $326.00 | $300.00 | $312.00 | 3.60M |
| 9/7/2026 | $320.00 | $328.00 | $314.00 | $324.00 | 2.51M |
| 9/4/2026 | $328.00 | $346.00 | $310.00 | $316.00 | 3.27M |
| 9/3/2026 | $354.00 | $372.00 | $322.00 | $326.00 | 14.65M |
| 9/2/2026 | $370.00 | $380.00 | $354.00 | $356.00 | 3.08M |
| 9/1/2026 | $380.00 | $398.00 | $366.00 | $370.00 | 4.12M |
| 8/31/2026 | $360.00 | $382.00 | $350.00 | $380.00 | 3.47M |
| 8/28/2026 | $360.00 | $386.00 | $358.00 | $364.00 | 5.45M |
| 8/27/2026 | $324.00 | $358.00 | $310.00 | $358.00 | 4.57M |
| 8/26/2026 | $362.00 | $372.00 | $326.00 | $326.00 | 8.12M |
| 8/24/2026 | $368.00 | $382.00 | $334.00 | $362.00 | 11.36M |
| 8/21/2026 | $330.00 | $360.00 | $310.00 | $350.00 | 9.89M |
| 8/20/2026 | $302.00 | $332.00 | $290.00 | $328.00 | 5.98M |
| 8/19/2026 | $274.00 | $302.00 | $268.00 | $302.00 | 8.60M |
| 8/18/2026 | $252.00 | $276.00 | $248.00 | $276.00 | 5.46M |
| 8/14/2026 | $262.00 | $278.00 | $248.00 | $252.00 | 2.82M |
| 8/13/2026 | $270.00 | $282.00 | $254.00 | $262.00 | 2.51M |
| 8/12/2026 | $250.00 | $270.00 | $244.00 | $270.00 | 2.71M |
| 8/11/2026 | $290.00 | $290.00 | $246.00 | $246.00 | 8.17M |
| 8/10/2026 | $256.00 | $272.00 | $248.00 | $272.00 | 3.09M |
| 8/7/2026 | $228.00 | $248.00 | $222.00 | $248.00 | 4.34M |
| 8/6/2026 | $234.00 | $236.00 | $224.00 | $226.00 | 2.31M |
| 8/5/2026 | $240.00 | $246.00 | $228.00 | $232.00 | 4.05M |
| 8/4/2026 | $230.00 | $244.00 | $226.00 | $242.00 | 3.52M |
| 8/3/2026 | $214.00 | $234.00 | $214.00 | $226.00 | 4.79M |
| 7/31/2026 | $212.00 | $220.00 | $206.00 | $214.00 | 4.05M |
| 7/30/2026 | $202.00 | $216.00 | $199.00 | $212.00 | 6.32M |
| 7/29/2026 | $212.00 | $216.00 | $195.00 | $204.00 | 6.06M |
| 7/28/2026 | $214.00 | $218.00 | $208.00 | $214.00 | 1.28M |
| 7/27/2026 | $214.00 | $222.00 | $212.00 | $216.00 | 669,500 |
| 7/24/2026 | $222.00 | $224.00 | $214.00 | $220.00 | 1.11M |
| 7/23/2026 | $222.00 | $226.00 | $214.00 | $222.00 | 2.50M |
| 7/22/2026 | $224.00 | $226.00 | $216.00 | $220.00 | 2.00M |
| 7/21/2026 | $226.00 | $230.00 | $216.00 | $224.00 | 4.98M |
| 7/20/2026 | $222.00 | $226.00 | $220.00 | $226.00 | 1.38M |
| 7/17/2026 | $230.00 | $230.00 | $220.00 | $222.00 | 1.88M |
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
