SOJE(SOJE)
SOJE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $15.63 | $16.00 | $15.51 | $15.90 | 188,529 |
| 10/12/2026 | $15.54 | $15.79 | $15.54 | $15.70 | 48,200 |
| 10/9/2026 | $15.59 | $15.78 | $15.46 | $15.59 | 34,948 |
| 10/8/2026 | $15.72 | $15.84 | $15.64 | $15.66 | 83,900 |
| 10/7/2026 | $15.81 | $15.85 | $15.63 | $15.70 | 74,200 |
| 10/6/2026 | $15.95 | $16.11 | $15.95 | $15.98 | 53,841 |
| 10/5/2026 | $16.09 | $16.11 | $15.90 | $16.04 | 124,643 |
| 10/2/2026 | $15.89 | $16.29 | $15.89 | $16.12 | 349,242 |
| 10/1/2026 | $15.37 | $15.95 | $15.31 | $15.89 | 100,726 |
| 9/30/2026 | $15.51 | $15.62 | $15.28 | $15.44 | 143,722 |
| 9/29/2026 | $15.66 | $15.68 | $15.43 | $15.51 | 97,107 |
| 9/28/2026 | $15.71 | $15.88 | $15.60 | $15.65 | 52,441 |
| 9/25/2026 | $16.80 | $16.80 | $15.80 | $15.82 | 76,400 |
| 9/24/2026 | $15.88 | $16.14 | $15.88 | $15.98 | 74,148 |
| 9/23/2026 | $16.04 | $16.13 | $15.84 | $16.00 | 75,300 |
| 9/22/2026 | $16.13 | $16.18 | $15.99 | $16.11 | 62,925 |
| 9/21/2026 | $16.24 | $16.35 | $16.10 | $16.18 | 53,450 |
| 9/18/2026 | $16.29 | $16.32 | $16.10 | $16.24 | 57,003 |
| 9/17/2026 | $16.25 | $16.50 | $16.14 | $16.23 | 68,700 |
| 9/16/2026 | $16.00 | $16.36 | $15.93 | $16.21 | 95,234 |
| 9/15/2026 | $16.07 | $16.13 | $15.80 | $16.04 | 128,839 |
| 9/14/2026 | $16.08 | $16.16 | $16.01 | $16.13 | 68,900 |
| 9/11/2026 | $16.04 | $16.20 | $15.94 | $16.15 | 160,700 |
| 9/10/2026 | $15.83 | $16.02 | $15.71 | $16.00 | 254,100 |
| 9/9/2026 | $15.80 | $15.98 | $15.72 | $15.95 | 151,932 |
| 9/8/2026 | $15.92 | $15.94 | $15.80 | $15.81 | 95,400 |
| 9/4/2026 | $15.72 | $15.92 | $15.61 | $15.92 | 138,600 |
| 9/3/2026 | $15.75 | $16.00 | $15.66 | $15.72 | 53,222 |
| 9/2/2026 | $15.59 | $15.81 | $15.59 | $15.75 | 73,610 |
| 9/1/2026 | $15.71 | $15.76 | $15.61 | $15.61 | 62,700 |
| 8/31/2026 | $16.00 | $16.06 | $15.66 | $15.80 | 70,040 |
| 8/28/2026 | $16.13 | $16.22 | $16.00 | $16.01 | 27,517 |
| 8/27/2026 | $16.22 | $16.23 | $16.11 | $16.21 | 32,033 |
| 8/26/2026 | $16.12 | $16.23 | $16.12 | $16.15 | 61,942 |
| 8/25/2026 | $16.11 | $16.22 | $16.04 | $16.15 | 37,909 |
| 8/24/2026 | $15.92 | $16.04 | $15.87 | $16.03 | 33,340 |
| 8/21/2026 | $16.02 | $16.08 | $15.82 | $15.90 | 72,600 |
| 8/20/2026 | $16.09 | $16.16 | $15.98 | $16.07 | 36,839 |
| 8/19/2026 | $16.02 | $16.24 | $15.92 | $16.17 | 66,300 |
| 8/18/2026 | $15.95 | $15.95 | $15.85 | $15.92 | 71,100 |
| 8/17/2026 | $16.19 | $16.23 | $15.95 | $15.95 | 61,813 |
| 8/14/2026 | $16.20 | $16.29 | $16.18 | $16.19 | 31,048 |
| 8/13/2026 | $16.25 | $16.38 | $16.22 | $16.24 | 44,800 |
| 8/12/2026 | $16.21 | $16.31 | $16.20 | $16.24 | 22,700 |
| 8/11/2026 | $16.22 | $16.30 | $16.21 | $16.25 | 40,100 |
| 8/10/2026 | $16.40 | $16.40 | $16.20 | $16.30 | 66,602 |
| 8/7/2026 | $16.44 | $16.54 | $16.35 | $16.39 | 49,722 |
| 8/6/2026 | $16.50 | $16.55 | $16.37 | $16.42 | 51,600 |
| 8/5/2026 | $16.63 | $16.67 | $16.51 | $16.53 | 39,632 |
| 8/4/2026 | $16.69 | $16.70 | $16.61 | $16.64 | 57,145 |
| 8/3/2026 | $16.54 | $16.71 | $16.54 | $16.67 | 58,704 |
| 7/31/2026 | $16.47 | $16.62 | $16.47 | $16.55 | 83,500 |
| 7/30/2026 | $16.43 | $16.54 | $16.43 | $16.50 | 70,900 |
| 7/29/2026 | $16.50 | $16.57 | $16.36 | $16.44 | 72,900 |
| 7/28/2026 | $16.52 | $16.66 | $16.52 | $16.55 | 57,600 |
| 7/27/2026 | $16.56 | $16.65 | $16.51 | $16.54 | 29,600 |
| 7/24/2026 | $16.53 | $16.63 | $16.51 | $16.54 | 45,700 |
| 7/23/2026 | $16.50 | $16.59 | $16.50 | $16.55 | 63,739 |
| 7/22/2026 | $16.62 | $16.73 | $16.60 | $16.67 | 37,413 |
| 7/21/2026 | $16.73 | $16.79 | $16.60 | $16.66 | 38,518 |
| 7/20/2026 | $16.68 | $16.82 | $16.66 | $16.74 | 90,400 |
| 7/17/2026 | $16.62 | $16.75 | $16.62 | $16.68 | 42,600 |
| 7/16/2026 | $16.66 | $16.72 | $16.65 | $16.70 | 39,000 |
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
