Sable Offshore Corp NYSE:SOC Historical Prices

Below are the 701 trading days of historical prices for SOC.

# Exchange Symbol Date Open High Low Close
701 NYSE SOC Fri, Apr 19, 2024 10.33 10.57 10.33 10.39
700 NYSE SOC Thu, Apr 18, 2024 10.23 10.36 10.11 10.26
699 NYSE SOC Wed, Apr 17, 2024 10.86 10.96 10.13 10.34
698 NYSE SOC Tue, Apr 16, 2024 10.96 11.07 10.82 10.91
697 NYSE SOC Mon, Apr 15, 2024 11.05 11.05 10.80 10.87
696 NYSE SOC Fri, Apr 12, 2024 11.00 11.00 10.91 10.96
695 NYSE SOC Thu, Apr 11, 2024 11.06 11.15 10.88 10.95
694 NYSE SOC Wed, Apr 10, 2024 11.00 11.00 10.88 10.95
693 NYSE SOC Tue, Apr 9, 2024 11.00 11.00 10.90 11.00
692 NYSE SOC Mon, Apr 8, 2024 10.85 11.08 10.85 10.97
691 NYSE SOC Fri, Apr 5, 2024 11.08 11.25 10.88 10.93
690 NYSE SOC Thu, Apr 4, 2024 10.84 10.98 10.84 10.97
689 NYSE SOC Wed, Apr 3, 2024 10.96 11.02 10.89 10.95
688 NYSE SOC Tue, Apr 2, 2024 11.01 11.14 10.80 10.95
687 NYSE SOC Mon, Apr 1, 2024 11.00 11.11 10.85 10.95
686 NYSE SOC Thu, Mar 28, 2024 11.04 11.15 10.86 10.96
685 NYSE SOC Wed, Mar 27, 2024 11.27 11.27 11.02 11.12
684 NYSE SOC Tue, Mar 26, 2024 11.14 11.44 11.12 11.15
683 NYSE SOC Mon, Mar 25, 2024 11.26 11.57 11.13 11.22
682 NYSE SOC Fri, Mar 22, 2024 11.10 11.42 10.99 11.15
681 NYSE SOC Thu, Mar 21, 2024 10.97 11.28 10.97 11.18
680 NYSE SOC Wed, Mar 20, 2024 10.69 11.06 10.60 10.97
679 NYSE SOC Tue, Mar 19, 2024 11.25 11.37 10.72 10.80
678 NYSE SOC Mon, Mar 18, 2024 11.76 11.87 11.32 11.40
677 NYSE SOC Fri, Mar 15, 2024 11.71 11.84 11.62 11.68
676 NYSE SOC Thu, Mar 14, 2024 11.99 11.99 11.73 11.75
675 NYSE SOC Wed, Mar 13, 2024 12.00 12.00 11.78 11.89
674 NYSE SOC Tue, Mar 12, 2024 11.94 12.10 11.92 11.99
673 NYSE SOC Mon, Mar 11, 2024 12.10 12.18 12.00 12.10
672 NYSE SOC Fri, Mar 8, 2024 12.21 12.33 11.75 12.00
671 NYSE SOC Thu, Mar 7, 2024 12.34 12.34 12.05 12.13
670 NYSE SOC Wed, Mar 6, 2024 12.55 12.55 12.15 12.21
669 NYSE SOC Tue, Mar 5, 2024 12.40 12.40 12.00 12.29
668 NYSE SOC Mon, Mar 4, 2024 12.18 12.34 12.05 12.21
667 NYSE SOC Fri, Mar 1, 2024 12.39 12.39 12.10 12.20
666 NYSE SOC Thu, Feb 29, 2024 12.76 13.15 12.14 12.22
665 NYSE SOC Wed, Feb 28, 2024 12.47 12.76 12.07 12.20
664 NYSE SOC Tue, Feb 27, 2024 12.34 13.00 12.00 12.38
663 NYSE SOC Mon, Feb 26, 2024 12.00 12.15 11.75 11.97
662 NYSE SOC Fri, Feb 23, 2024 12.14 12.14 11.85 11.89
661 NYSE SOC Thu, Feb 22, 2024 12.20 12.20 11.93 12.00
660 NYSE SOC Wed, Feb 21, 2024 12.00 12.04 11.65 12.00
659 NYSE SOC Tue, Feb 20, 2024 12.40 12.40 11.72 12.00
658 NYSE SOC Fri, Feb 16, 2024 12.43 12.45 11.33 12.07
657 NYSE SOC Thu, Feb 15, 2024 12.01 12.50 11.41 12.41
656 NYSE SOC Wed, Feb 14, 2024 12.23 12.23 11.70 12.10
655 NYSE SOC Tue, Feb 13, 2024 11.00 12.00 11.00 12.00
654 NYSE SOC Mon, Feb 12, 2024 10.90 11.35 10.85 11.10
653 NYSE SOC Fri, Feb 9, 2024 10.88 11.49 10.88 11.06
652 NYSE SOC Thu, Feb 8, 2024 11.17 11.17 10.59 10.67
651 NYSE SOC Wed, Feb 7, 2024 11.70 11.85 11.20 11.40
650 NYSE SOC Tue, Feb 6, 2024 12.06 12.35 11.71 11.80
649 NYSE SOC Mon, Feb 5, 2024 12.42 12.42 12.00 12.06
648 NYSE SOC Fri, Feb 2, 2024 12.22 12.74 12.09 12.40
647 NYSE SOC Thu, Feb 1, 2024 12.52 12.88 12.40 12.63
646 NYSE SOC Wed, Jan 31, 2024 12.22 12.85 12.17 12.36
645 NYSE SOC Tue, Jan 30, 2024 12.18 12.25 12.08 12.21
644 NYSE SOC Mon, Jan 29, 2024 12.15 12.25 11.91 12.05
643 NYSE SOC Fri, Jan 26, 2024 12.01 12.25 11.98 12.16
642 NYSE SOC Thu, Jan 25, 2024 12.25 12.29 12.09 12.09
641 NYSE SOC Wed, Jan 24, 2024 12.28 12.28 12.03 12.10
640 NYSE SOC Tue, Jan 23, 2024 12.13 12.29 11.90 12.15
639 NYSE SOC Mon, Jan 22, 2024 12.00 12.89 11.90 12.12
638 NYSE SOC Fri, Jan 19, 2024 12.01 12.01 11.73 11.98
637 NYSE SOC Thu, Jan 18, 2024 11.89 12.00 11.70 11.97
636 NYSE SOC Wed, Jan 17, 2024 11.50 12.20 11.50 11.86
635 NYSE SOC Tue, Jan 16, 2024 11.42 12.31 11.40 11.50
634 NYSE SOC Fri, Jan 12, 2024 11.52 12.00 11.30 11.46
633 NYSE SOC Thu, Jan 11, 2024 11.50 11.90 11.33 11.52
632 NYSE SOC Wed, Jan 10, 2024 11.88 11.97 11.50 11.65
631 NYSE SOC Tue, Jan 9, 2024 11.40 11.90 11.31 11.59
630 NYSE SOC Mon, Jan 8, 2024 11.91 12.13 11.04 11.26
629 NYSE SOC Fri, Jan 5, 2024 11.90 12.02 11.85 11.88
628 NYSE SOC Thu, Jan 4, 2024 11.90 12.03 11.85 11.91
627 NYSE SOC Wed, Jan 3, 2024 11.60 12.50 11.60 11.89
626 NYSE SOC Tue, Jan 2, 2024 11.39 12.00 11.38 11.84
625 NYSE SOC Fri, Dec 29, 2023 11.40 11.79 11.31 11.39
624 NYSE SOC Thu, Dec 28, 2023 11.35 11.69 11.35 11.42
623 NYSE SOC Wed, Dec 27, 2023 11.80 11.85 11.35 11.50
622 NYSE SOC Tue, Dec 26, 2023 11.77 12.28 11.77 11.88
621 NYSE SOC Fri, Dec 22, 2023 11.16 11.74 11.16 11.74
620 NYSE SOC Thu, Dec 21, 2023 11.48 11.50 11.20 11.45
619 NYSE SOC Wed, Dec 20, 2023 11.40 11.79 11.20 11.45
618 NYSE SOC Tue, Dec 19, 2023 11.33 11.75 11.25 11.35
617 NYSE SOC Mon, Dec 18, 2023 11.10 11.45 11.05 11.19
616 NYSE SOC Fri, Dec 15, 2023 10.91 12.28 10.90 11.06
615 NYSE SOC Thu, Dec 14, 2023 10.90 10.92 10.84 10.91
614 NYSE SOC Wed, Dec 13, 2023 10.90 10.94 10.90 10.93
613 NYSE SOC Tue, Dec 12, 2023 11.00 11.00 10.80 10.90
612 NYSE SOC Mon, Dec 11, 2023 10.99 10.99 10.80 10.83
611 NYSE SOC Fri, Dec 8, 2023 10.90 10.90 10.75 10.80
610 NYSE SOC Thu, Dec 7, 2023 10.57 11.00 10.57 10.75
609 NYSE SOC Wed, Dec 6, 2023 10.60 12.23 10.50 10.54
608 NYSE SOC Tue, Dec 5, 2023 10.60 10.60 10.60 10.60
607 NYSE SOC Mon, Dec 4, 2023 10.47 10.60 10.47 10.60
606 NYSE SOC Fri, Dec 1, 2023 10.60 10.60 10.48 10.50
605 NYSE SOC Wed, Nov 29, 2023 10.53 10.60 10.51 10.60
604 NYSE SOC Tue, Nov 28, 2023 10.53 10.53 10.53 10.53
603 NYSE SOC Wed, Nov 22, 2023 10.48 10.50 10.48 10.50
602 NYSE SOC Tue, Nov 21, 2023 10.53 10.53 10.53 10.53
601 NYSE SOC Mon, Nov 20, 2023 10.53 10.53 10.53 10.53
600 NYSE SOC Fri, Nov 17, 2023 10.58 10.58 10.48 10.48
599 NYSE SOC Tue, Nov 14, 2023 10.60 10.60 10.60 10.60
598 NYSE SOC Thu, Nov 9, 2023 10.44 10.59 10.44 10.51
597 NYSE SOC Wed, Nov 8, 2023 10.48 10.48 10.48 10.48
596 NYSE SOC Tue, Nov 7, 2023 10.49 10.49 10.48 10.48
595 NYSE SOC Thu, Nov 2, 2023 10.59 10.59 10.59 10.59
594 NYSE SOC Mon, Oct 30, 2023 10.49 10.49 10.48 10.48
593 NYSE SOC Wed, Oct 25, 2023 10.56 10.56 10.48 10.48
592 NYSE SOC Fri, Oct 20, 2023 10.46 10.52 10.46 10.52
591 NYSE SOC Thu, Oct 19, 2023 10.60 10.60 10.56 10.56
590 NYSE SOC Wed, Oct 18, 2023 10.60 10.60 10.58 10.59
589 NYSE SOC Tue, Oct 17, 2023 10.53 10.53 10.53 10.53
588 NYSE SOC Mon, Oct 16, 2023 10.60 10.60 10.54 10.54
587 NYSE SOC Fri, Oct 13, 2023 10.59 10.60 10.54 10.58
586 NYSE SOC Wed, Oct 11, 2023 10.45 10.49 10.44 10.49
585 NYSE SOC Tue, Oct 10, 2023 10.45 10.45 10.45 10.45
584 NYSE SOC Fri, Oct 6, 2023 10.50 10.50 10.47 10.50
583 NYSE SOC Thu, Oct 5, 2023 10.49 10.50 10.49 10.50
582 NYSE SOC Wed, Oct 4, 2023 10.50 10.50 10.50 10.50
581 NYSE SOC Mon, Oct 2, 2023 10.48 10.50 10.45 10.46
580 NYSE SOC Fri, Sep 29, 2023 10.46 10.46 10.46 10.46
579 NYSE SOC Thu, Sep 28, 2023 10.49 10.49 10.49 10.49
578 NYSE SOC Mon, Sep 25, 2023 10.42 10.42 10.42 10.42
577 NYSE SOC Fri, Sep 22, 2023 10.41 10.41 10.41 10.41
576 NYSE SOC Wed, Sep 20, 2023 10.40 10.40 10.40 10.40
575 NYSE SOC Tue, Sep 19, 2023 10.47 10.47 10.47 10.47
574 NYSE SOC Mon, Sep 18, 2023 10.40 10.42 10.38 10.38
573 NYSE SOC Thu, Sep 14, 2023 10.42 10.49 10.34 10.34
572 NYSE SOC Wed, Sep 13, 2023 10.32 10.58 10.32 10.41
571 NYSE SOC Tue, Sep 12, 2023 10.42 10.66 10.33 10.43
570 NYSE SOC Mon, Sep 11, 2023 10.50 10.50 10.31 10.34
569 NYSE SOC Fri, Sep 8, 2023 10.31 10.49 10.31 10.49
568 NYSE SOC Thu, Sep 7, 2023 10.39 10.39 10.39 10.39
567 NYSE SOC Wed, Sep 6, 2023 10.35 10.40 10.34 10.35
566 NYSE SOC Tue, Sep 5, 2023 10.27 10.35 10.27 10.33
565 NYSE SOC Fri, Sep 1, 2023 10.30 10.31 10.30 10.30
564 NYSE SOC Wed, Aug 30, 2023 10.35 10.40 10.35 10.39
563 NYSE SOC Tue, Aug 29, 2023 10.40 10.40 10.40 10.40
562 NYSE SOC Mon, Aug 28, 2023 10.29 10.40 10.26 10.37
561 NYSE SOC Fri, Aug 25, 2023 10.40 10.40 10.26 10.31
560 NYSE SOC Wed, Aug 23, 2023 10.35 10.35 10.33 10.35
559 NYSE SOC Tue, Aug 22, 2023 10.38 10.38 10.35 10.38
558 NYSE SOC Mon, Aug 21, 2023 10.37 10.37 10.36 10.37
557 NYSE SOC Thu, Aug 17, 2023 10.36 10.38 10.36 10.38
556 NYSE SOC Wed, Aug 16, 2023 10.36 10.38 10.36 10.38
555 NYSE SOC Tue, Aug 15, 2023 10.36 10.36 10.35 10.35
554 NYSE SOC Mon, Aug 14, 2023 10.35 10.35 10.35 10.35
553 NYSE SOC Fri, Aug 11, 2023 10.35 10.37 10.35 10.37
552 NYSE SOC Thu, Aug 10, 2023 10.36 10.36 10.35 10.36
551 NYSE SOC Wed, Aug 9, 2023 10.32 10.37 10.32 10.37
550 NYSE SOC Tue, Aug 8, 2023 10.30 10.45 10.30 10.36
549 NYSE SOC Mon, Aug 7, 2023 10.28 10.30 10.27 10.30
548 NYSE SOC Fri, Aug 4, 2023 10.28 10.28 10.27 10.28
547 NYSE SOC Thu, Aug 3, 2023 10.28 10.29 10.28 10.28
546 NYSE SOC Wed, Aug 2, 2023 10.27 10.27 10.27 10.27
545 NYSE SOC Tue, Aug 1, 2023 10.29 10.29 10.29 10.29
544 NYSE SOC Mon, Jul 31, 2023 10.30 10.30 10.28 10.29
543 NYSE SOC Fri, Jul 28, 2023 10.31 10.31 10.28 10.28
542 NYSE SOC Thu, Jul 27, 2023 10.31 10.31 10.31 10.31
541 NYSE SOC Mon, Jul 24, 2023 10.31 10.31 10.31 10.31
540 NYSE SOC Fri, Jul 21, 2023 10.32 10.32 10.31 10.31
539 NYSE SOC Wed, Jul 19, 2023 10.30 10.30 10.29 10.30
538 NYSE SOC Tue, Jul 18, 2023 10.29 10.39 10.28 10.28
537 NYSE SOC Mon, Jul 17, 2023 10.28 10.30 10.28 10.28
536 NYSE SOC Fri, Jul 14, 2023 10.27 10.27 10.27 10.27
535 NYSE SOC Tue, Jul 11, 2023 10.27 10.27 10.27 10.27
534 NYSE SOC Fri, Jul 7, 2023 10.28 10.28 10.26 10.27
533 NYSE SOC Thu, Jul 6, 2023 10.26 10.27 10.26 10.27
532 NYSE SOC Wed, Jul 5, 2023 10.28 10.28 10.26 10.27
531 NYSE SOC Mon, Jul 3, 2023 10.27 10.27 10.27 10.27
530 NYSE SOC Fri, Jun 30, 2023 10.27 10.28 10.26 10.27
529 NYSE SOC Thu, Jun 29, 2023 10.28 10.28 10.27 10.27
528 NYSE SOC Wed, Jun 28, 2023 10.27 10.30 10.27 10.27
527 NYSE SOC Tue, Jun 27, 2023 10.22 10.27 10.22 10.26
526 NYSE SOC Fri, Jun 23, 2023 10.25 10.25 10.25 10.25
525 NYSE SOC Thu, Jun 22, 2023 10.25 10.39 10.25 10.25
524 NYSE SOC Wed, Jun 21, 2023 10.23 10.23 10.23 10.23
523 NYSE SOC Tue, Jun 20, 2023 10.21 10.21 10.21 10.21
522 NYSE SOC Fri, Jun 16, 2023 10.21 10.21 10.21 10.21
521 NYSE SOC Thu, Jun 15, 2023 10.21 10.22 10.21 10.22
520 NYSE SOC Wed, Jun 14, 2023 10.20 10.21 10.20 10.21
519 NYSE SOC Tue, Jun 13, 2023 10.19 10.21 10.19 10.21
518 NYSE SOC Mon, Jun 12, 2023 10.19 10.20 10.19 10.19
517 NYSE SOC Fri, Jun 9, 2023 10.20 10.20 10.20 10.20
516 NYSE SOC Thu, Jun 8, 2023 10.19 10.19 10.19 10.19
515 NYSE SOC Wed, Jun 7, 2023 10.18 10.19 10.18 10.19
514 NYSE SOC Tue, Jun 6, 2023 10.19 10.19 10.18 10.18
513 NYSE SOC Mon, Jun 5, 2023 10.18 10.19 10.18 10.19
512 NYSE SOC Fri, Jun 2, 2023 10.18 10.24 10.18 10.19
511 NYSE SOC Thu, Jun 1, 2023 10.19 10.20 10.18 10.19
510 NYSE SOC Wed, May 31, 2023 10.18 10.19 10.18 10.19
509 NYSE SOC Tue, May 30, 2023 10.13 10.19 10.13 10.18
508 NYSE SOC Fri, May 26, 2023 10.17 10.17 10.16 10.16
507 NYSE SOC Thu, May 25, 2023 10.18 10.20 10.17 10.17
506 NYSE SOC Wed, May 24, 2023 10.17 10.18 10.17 10.18
505 NYSE SOC Tue, May 23, 2023 10.16 10.18 10.16 10.17
504 NYSE SOC Mon, May 22, 2023 10.16 10.18 10.15 10.16
503 NYSE SOC Fri, May 19, 2023 10.16 10.16 10.15 10.16
502 NYSE SOC Thu, May 18, 2023 10.16 10.16 10.16 10.16
501 NYSE SOC Wed, May 17, 2023 10.16 10.16 10.16 10.16
500 NYSE SOC Mon, May 15, 2023 10.15 10.18 10.15 10.18
499 NYSE SOC Fri, May 12, 2023 10.18 10.18 10.15 10.15
498 NYSE SOC Thu, May 11, 2023 10.15 10.15 10.15 10.15
497 NYSE SOC Wed, May 10, 2023 10.15 10.15 10.15 10.15
496 NYSE SOC Tue, May 9, 2023 10.15 10.17 10.15 10.15
495 NYSE SOC Mon, May 8, 2023 10.15 10.15 10.15 10.15
494 NYSE SOC Fri, May 5, 2023 10.15 10.15 10.15 10.15
493 NYSE SOC Wed, May 3, 2023 10.13 10.16 10.13 10.14
492 NYSE SOC Fri, Apr 28, 2023 10.13 10.18 10.13 10.18
491 NYSE SOC Thu, Apr 27, 2023 10.15 10.15 10.13 10.13
490 NYSE SOC Tue, Apr 25, 2023 10.14 10.16 10.14 10.16
489 NYSE SOC Mon, Apr 24, 2023 10.15 10.15 10.14 10.15
488 NYSE SOC Fri, Apr 21, 2023 10.13 10.15 10.13 10.14
487 NYSE SOC Thu, Apr 20, 2023 10.14 10.14 10.14 10.14
486 NYSE SOC Wed, Apr 19, 2023 10.12 10.15 10.12 10.14
485 NYSE SOC Mon, Apr 17, 2023 10.13 10.13 10.13 10.13
484 NYSE SOC Fri, Apr 14, 2023 10.13 10.14 10.13 10.13
483 NYSE SOC Thu, Apr 13, 2023 10.18 10.18 10.15 10.15
482 NYSE SOC Wed, Apr 12, 2023 10.13 10.14 10.13 10.14
481 NYSE SOC Thu, Apr 6, 2023 10.13 10.14 10.13 10.13
480 NYSE SOC Wed, Apr 5, 2023 10.14 10.14 10.14 10.14
479 NYSE SOC Tue, Apr 4, 2023 10.15 10.15 10.14 10.14
478 NYSE SOC Mon, Apr 3, 2023 10.15 10.18 10.13 10.14
477 NYSE SOC Fri, Mar 31, 2023 10.12 10.13 10.12 10.13
476 NYSE SOC Thu, Mar 30, 2023 10.18 10.18 10.13 10.13
475 NYSE SOC Wed, Mar 29, 2023 10.13 10.15 10.13 10.15
474 NYSE SOC Tue, Mar 28, 2023 10.13 10.15 10.13 10.14
473 NYSE SOC Mon, Mar 27, 2023 10.18 10.18 10.13 10.15
472 NYSE SOC Fri, Mar 24, 2023 10.12 10.15 10.12 10.15
471 NYSE SOC Thu, Mar 23, 2023 10.13 10.15 10.11 10.12
470 NYSE SOC Tue, Mar 21, 2023 10.13 10.15 10.13 10.15
469 NYSE SOC Mon, Mar 20, 2023 10.13 10.13 10.13 10.13
468 NYSE SOC Fri, Mar 17, 2023 10.15 10.15 10.15 10.15
467 NYSE SOC Thu, Mar 16, 2023 10.15 10.15 10.14 10.14
466 NYSE SOC Wed, Mar 15, 2023 10.13 10.15 10.13 10.15
465 NYSE SOC Tue, Mar 14, 2023 10.11 10.15 10.10 10.10
464 NYSE SOC Mon, Mar 13, 2023 10.12 10.12 10.12 10.12
463 NYSE SOC Fri, Mar 10, 2023 10.08 10.12 10.08 10.12
462 NYSE SOC Thu, Mar 9, 2023 10.13 10.18 10.10 10.12
461 NYSE SOC Wed, Mar 8, 2023 10.27 10.31 10.13 10.14
460 NYSE SOC Tue, Mar 7, 2023 10.37 10.37 10.37 10.37
459 NYSE SOC Mon, Mar 6, 2023 10.37 10.37 10.27 10.30
458 NYSE SOC Fri, Mar 3, 2023 10.47 10.47 10.20 10.26
457 NYSE SOC Thu, Mar 2, 2023 10.25 10.25 10.11 10.20
456 NYSE SOC Wed, Mar 1, 2023 10.34 10.46 10.28 10.28
455 NYSE SOC Tue, Feb 28, 2023 10.08 10.30 10.08 10.30
454 NYSE SOC Mon, Feb 27, 2023 10.20 10.37 10.12 10.20
453 NYSE SOC Fri, Feb 24, 2023 10.09 10.46 10.09 10.10
452 NYSE SOC Wed, Feb 22, 2023 10.07 10.07 10.05 10.05
451 NYSE SOC Tue, Feb 21, 2023 10.15 10.16 10.12 10.13
450 NYSE SOC Fri, Feb 17, 2023 10.14 10.14 10.13 10.14
449 NYSE SOC Thu, Feb 16, 2023 10.12 10.13 10.11 10.12
448 NYSE SOC Wed, Feb 15, 2023 10.12 10.14 10.11 10.12
447 NYSE SOC Tue, Feb 14, 2023 10.12 10.15 10.12 10.13
446 NYSE SOC Mon, Feb 13, 2023 10.13 10.13 10.13 10.13
445 NYSE SOC Fri, Feb 10, 2023 10.13 10.13 10.13 10.13
444 NYSE SOC Wed, Feb 8, 2023 10.16 10.16 10.12 10.12
443 NYSE SOC Tue, Feb 7, 2023 10.15 10.16 10.15 10.16
442 NYSE SOC Mon, Feb 6, 2023 10.12 10.16 10.12 10.12
441 NYSE SOC Fri, Feb 3, 2023 10.14 10.14 10.12 10.12
440 NYSE SOC Thu, Feb 2, 2023 10.12 10.14 10.12 10.14
439 NYSE SOC Wed, Feb 1, 2023 10.15 10.16 10.12 10.13
438 NYSE SOC Tue, Jan 31, 2023 10.15 10.16 10.12 10.14
437 NYSE SOC Mon, Jan 30, 2023 10.12 10.14 10.12 10.13
436 NYSE SOC Fri, Jan 27, 2023 10.15 10.15 10.13 10.14
435 NYSE SOC Thu, Jan 26, 2023 10.16 10.16 10.14 10.14
434 NYSE SOC Wed, Jan 25, 2023 10.16 10.16 10.13 10.15
433 NYSE SOC Tue, Jan 24, 2023 10.13 10.13 10.13 10.13
432 NYSE SOC Mon, Jan 23, 2023 10.12 10.13 10.12 10.12
431 NYSE SOC Fri, Jan 20, 2023 10.13 10.13 10.10 10.11
430 NYSE SOC Thu, Jan 19, 2023 10.12 10.13 10.10 10.11
429 NYSE SOC Wed, Jan 18, 2023 10.10 10.12 10.10 10.12
428 NYSE SOC Tue, Jan 17, 2023 10.10 10.14 10.10 10.11
427 NYSE SOC Fri, Jan 13, 2023 10.10 10.10 10.09 10.10
426 NYSE SOC Thu, Jan 12, 2023 10.07 10.10 10.07 10.10
425 NYSE SOC Wed, Jan 11, 2023 10.07 10.08 10.07 10.07
424 NYSE SOC Tue, Jan 10, 2023 10.05 10.08 10.05 10.07
423 NYSE SOC Mon, Jan 9, 2023 10.05 10.06 10.04 10.05
422 NYSE SOC Thu, Jan 5, 2023 10.05 10.06 10.05 10.06
421 NYSE SOC Wed, Jan 4, 2023 10.05 10.05 10.05 10.05
420 NYSE SOC Tue, Jan 3, 2023 10.09 10.10 10.08 10.08
419 NYSE SOC Fri, Dec 30, 2022 10.05 10.05 10.04 10.05
418 NYSE SOC Thu, Dec 29, 2022 10.03 10.04 10.02 10.03
417 NYSE SOC Wed, Dec 28, 2022 10.04 10.04 10.02 10.02
416 NYSE SOC Tue, Dec 27, 2022 10.01 10.04 10.01 10.03
415 NYSE SOC Fri, Dec 23, 2022 10.04 10.04 10.03 10.03
414 NYSE SOC Thu, Dec 22, 2022 10.04 10.04 10.01 10.04
413 NYSE SOC Tue, Dec 20, 2022 10.00 10.00 10.00 10.00
412 NYSE SOC Mon, Dec 19, 2022 10.03 10.03 10.03 10.03
411 NYSE SOC Fri, Dec 16, 2022 10.03 10.03 9.99 10.00
410 NYSE SOC Thu, Dec 15, 2022 10.05 10.05 10.00 10.00
409 NYSE SOC Wed, Dec 14, 2022 10.05 10.05 10.05 10.05
408 NYSE SOC Tue, Dec 13, 2022 10.07 10.08 10.03 10.03
407 NYSE SOC Mon, Dec 12, 2022 9.98 10.07 9.98 9.99
406 NYSE SOC Fri, Dec 9, 2022 10.15 10.15 9.91 9.91
405 NYSE SOC Thu, Dec 8, 2022 10.09 10.11 10.08 10.08
404 NYSE SOC Wed, Dec 7, 2022 10.09 10.14 10.09 10.11
403 NYSE SOC Tue, Dec 6, 2022 10.11 10.11 10.08 10.09
402 NYSE SOC Mon, Dec 5, 2022 10.10 10.11 10.10 10.10
401 NYSE SOC Fri, Dec 2, 2022 10.11 10.11 10.10 10.10
400 NYSE SOC Thu, Dec 1, 2022 10.11 10.11 10.09 10.10
399 NYSE SOC Wed, Nov 30, 2022 10.00 10.15 10.00 10.11
398 NYSE SOC Tue, Nov 29, 2022 10.06 10.15 10.05 10.13
397 NYSE SOC Mon, Nov 28, 2022 10.03 10.06 10.03 10.05
396 NYSE SOC Fri, Nov 25, 2022 10.04 10.06 10.04 10.06
395 NYSE SOC Wed, Nov 23, 2022 10.04 10.05 10.04 10.05
394 NYSE SOC Tue, Nov 22, 2022 10.05 10.05 10.03 10.04
393 NYSE SOC Mon, Nov 21, 2022 10.05 10.05 10.03 10.04
392 NYSE SOC Fri, Nov 18, 2022 10.03 10.04 10.03 10.03
391 NYSE SOC Thu, Nov 17, 2022 10.00 10.05 10.00 10.03
390 NYSE SOC Wed, Nov 16, 2022 10.02 10.06 10.02 10.03
389 NYSE SOC Tue, Nov 15, 2022 10.05 10.05 10.03 10.03
388 NYSE SOC Mon, Nov 14, 2022 10.05 10.05 10.03 10.03
387 NYSE SOC Fri, Nov 11, 2022 10.05 10.05 10.02 10.03
386 NYSE SOC Thu, Nov 10, 2022 10.05 10.05 10.00 10.00
385 NYSE SOC Wed, Nov 9, 2022 9.97 10.05 9.95 10.01
384 NYSE SOC Tue, Nov 8, 2022 9.94 9.99 9.94 9.97
383 NYSE SOC Mon, Nov 7, 2022 9.95 9.96 9.94 9.95
382 NYSE SOC Fri, Nov 4, 2022 9.94 9.96 9.94 9.96
381 NYSE SOC Thu, Nov 3, 2022 9.95 9.96 9.94 9.95
380 NYSE SOC Wed, Nov 2, 2022 9.94 9.94 9.94 9.94
379 NYSE SOC Tue, Nov 1, 2022 9.96 9.96 9.93 9.95
378 NYSE SOC Mon, Oct 31, 2022 9.94 9.95 9.94 9.95
377 NYSE SOC Fri, Oct 28, 2022 9.96 9.96 9.96 9.96
376 NYSE SOC Thu, Oct 27, 2022 9.95 9.96 9.94 9.96
375 NYSE SOC Wed, Oct 26, 2022 9.92 9.94 9.90 9.94
374 NYSE SOC Tue, Oct 25, 2022 9.89 9.90 9.89 9.89
373 NYSE SOC Mon, Oct 24, 2022 9.91 9.91 9.90 9.90
372 NYSE SOC Fri, Oct 21, 2022 9.91 9.91 9.90 9.91
371 NYSE SOC Thu, Oct 20, 2022 9.92 9.92 9.91 9.91
370 NYSE SOC Wed, Oct 19, 2022 9.91 9.91 9.90 9.90
369 NYSE SOC Tue, Oct 18, 2022 9.92 9.92 9.88 9.91
368 NYSE SOC Mon, Oct 17, 2022 9.87 9.89 9.87 9.89
367 NYSE SOC Fri, Oct 14, 2022 9.89 9.89 9.88 9.88
366 NYSE SOC Thu, Oct 13, 2022 9.86 9.89 9.86 9.89
365 NYSE SOC Wed, Oct 12, 2022 9.87 9.88 9.87 9.88
364 NYSE SOC Tue, Oct 11, 2022 9.86 9.87 9.86 9.87
363 NYSE SOC Mon, Oct 10, 2022 9.87 9.87 9.86 9.87
362 NYSE SOC Fri, Oct 7, 2022 9.85 9.86 9.85 9.86
361 NYSE SOC Thu, Oct 6, 2022 9.85 9.86 9.85 9.86
360 NYSE SOC Wed, Oct 5, 2022 9.84 9.85 9.84 9.85
359 NYSE SOC Tue, Oct 4, 2022 9.85 9.85 9.84 9.84
358 NYSE SOC Mon, Oct 3, 2022 9.85 9.85 9.83 9.83
357 NYSE SOC Fri, Sep 30, 2022 9.81 9.83 9.81 9.83
356 NYSE SOC Thu, Sep 29, 2022 9.82 9.83 9.81 9.82
355 NYSE SOC Wed, Sep 28, 2022 9.81 9.84 9.81 9.82
354 NYSE SOC Tue, Sep 27, 2022 9.82 9.83 9.81 9.82
353 NYSE SOC Mon, Sep 26, 2022 9.82 9.83 9.82 9.82
352 NYSE SOC Fri, Sep 23, 2022 9.82 9.83 9.81 9.81
351 NYSE SOC Thu, Sep 22, 2022 9.82 9.83 9.82 9.82
350 NYSE SOC Wed, Sep 21, 2022 9.83 9.83 9.82 9.82
349 NYSE SOC Tue, Sep 20, 2022 9.82 9.83 9.82 9.83
348 NYSE SOC Mon, Sep 19, 2022 9.82 9.82 9.82 9.82
347 NYSE SOC Fri, Sep 16, 2022 9.83 9.85 9.83 9.83
346 NYSE SOC Thu, Sep 15, 2022 9.83 9.83 9.83 9.83
345 NYSE SOC Wed, Sep 14, 2022 9.88 9.88 9.81 9.83
344 NYSE SOC Tue, Sep 13, 2022 9.81 9.85 9.81 9.83
343 NYSE SOC Mon, Sep 12, 2022 9.81 9.82 9.80 9.81
342 NYSE SOC Fri, Sep 9, 2022 9.82 9.82 9.80 9.81
341 NYSE SOC Thu, Sep 8, 2022 9.82 9.83 9.79 9.82
340 NYSE SOC Wed, Sep 7, 2022 9.82 9.82 9.81 9.82
339 NYSE SOC Tue, Sep 6, 2022 9.80 9.83 9.80 9.82
338 NYSE SOC Fri, Sep 2, 2022 9.83 9.83 9.80 9.82
337 NYSE SOC Thu, Sep 1, 2022 9.83 10.05 9.76 9.79
336 NYSE SOC Tue, Aug 30, 2022 9.84 9.84 9.83 9.83
335 NYSE SOC Mon, Aug 29, 2022 9.82 9.82 9.82 9.82
334 NYSE SOC Fri, Aug 26, 2022 9.83 9.84 9.81 9.83
333 NYSE SOC Thu, Aug 25, 2022 9.86 9.86 9.83 9.83
332 NYSE SOC Wed, Aug 24, 2022 9.83 9.84 9.82 9.83
331 NYSE SOC Tue, Aug 23, 2022 9.83 9.84 9.81 9.84
330 NYSE SOC Mon, Aug 22, 2022 9.87 9.87 9.83 9.83
329 NYSE SOC Fri, Aug 19, 2022 9.85 9.86 9.84 9.84
328 NYSE SOC Thu, Aug 18, 2022 9.83 9.84 9.83 9.84
327 NYSE SOC Wed, Aug 17, 2022 9.84 9.85 9.83 9.83
326 NYSE SOC Tue, Aug 16, 2022 9.84 9.85 9.84 9.85
325 NYSE SOC Mon, Aug 15, 2022 9.84 9.85 9.83 9.85
324 NYSE SOC Fri, Aug 12, 2022 9.84 9.84 9.84 9.84
323 NYSE SOC Thu, Aug 11, 2022 9.85 9.85 9.84 9.84
322 NYSE SOC Wed, Aug 10, 2022 9.84 9.85 9.84 9.84
321 NYSE SOC Tue, Aug 9, 2022 9.83 9.84 9.83 9.83
320 NYSE SOC Mon, Aug 8, 2022 9.83 9.84 9.83 9.84
319 NYSE SOC Fri, Aug 5, 2022 9.83 9.84 9.82 9.84
318 NYSE SOC Thu, Aug 4, 2022 9.83 9.84 9.82 9.83
317 NYSE SOC Wed, Aug 3, 2022 9.83 9.84 9.83 9.84
316 NYSE SOC Tue, Aug 2, 2022 9.82 9.83 9.82 9.83
315 NYSE SOC Mon, Aug 1, 2022 9.82 9.83 9.82 9.83
314 NYSE SOC Fri, Jul 29, 2022 9.83 9.84 9.83 9.83
313 NYSE SOC Thu, Jul 28, 2022 9.84 9.84 9.82 9.83
312 NYSE SOC Wed, Jul 27, 2022 9.83 9.84 9.82 9.84
311 NYSE SOC Tue, Jul 26, 2022 9.84 9.84 9.84 9.84
310 NYSE SOC Mon, Jul 25, 2022 9.84 9.84 9.82 9.82
309 NYSE SOC Fri, Jul 22, 2022 9.81 9.83 9.81 9.83
308 NYSE SOC Thu, Jul 21, 2022 9.81 9.81 9.81 9.81
307 NYSE SOC Wed, Jul 20, 2022 9.81 9.81 9.81 9.81
306 NYSE SOC Tue, Jul 19, 2022 9.83 9.83 9.80 9.81
305 NYSE SOC Mon, Jul 18, 2022 9.83 9.83 9.80 9.80
304 NYSE SOC Thu, Jul 14, 2022 9.80 9.80 9.80 9.80
303 NYSE SOC Wed, Jul 13, 2022 9.82 9.82 9.80 9.80
302 NYSE SOC Tue, Jul 12, 2022 9.80 9.80 9.80 9.80
301 NYSE SOC Mon, Jul 11, 2022 9.83 9.83 9.78 9.80
300 NYSE SOC Fri, Jul 8, 2022 9.81 9.81 9.78 9.79
299 NYSE SOC Wed, Jul 6, 2022 9.79 9.82 9.78 9.81
298 NYSE SOC Tue, Jul 5, 2022 9.79 9.79 9.78 9.78
297 NYSE SOC Fri, Jul 1, 2022 9.80 9.80 9.79 9.79
296 NYSE SOC Thu, Jun 30, 2022 9.81 9.81 9.78 9.79
295 NYSE SOC Wed, Jun 29, 2022 9.79 9.81 9.79 9.79
294 NYSE SOC Tue, Jun 28, 2022 9.81 9.81 9.79 9.79
293 NYSE SOC Mon, Jun 27, 2022 9.80 9.80 9.80 9.80
292 NYSE SOC Fri, Jun 24, 2022 9.80 9.80 9.80 9.80
291 NYSE SOC Thu, Jun 23, 2022 9.78 9.79 9.78 9.78
290 NYSE SOC Wed, Jun 22, 2022 9.79 9.79 9.78 9.79
289 NYSE SOC Tue, Jun 21, 2022 9.79 9.79 9.79 9.79
288 NYSE SOC Fri, Jun 17, 2022 9.83 9.83 9.78 9.79
287 NYSE SOC Thu, Jun 16, 2022 9.80 9.81 9.78 9.78
286 NYSE SOC Wed, Jun 15, 2022 9.80 9.80 9.80 9.80
285 NYSE SOC Tue, Jun 14, 2022 9.78 9.79 9.77 9.77
284 NYSE SOC Mon, Jun 13, 2022 9.78 9.80 9.78 9.80
283 NYSE SOC Fri, Jun 10, 2022 9.79 9.79 9.79 9.79
282 NYSE SOC Thu, Jun 9, 2022 9.80 9.81 9.78 9.80
281 NYSE SOC Wed, Jun 8, 2022 9.77 9.80 9.77 9.80
280 NYSE SOC Tue, Jun 7, 2022 9.78 9.80 9.78 9.78
279 NYSE SOC Fri, Jun 3, 2022 9.79 9.79 9.77 9.79
278 NYSE SOC Thu, Jun 2, 2022 9.77 9.79 9.77 9.79
277 NYSE SOC Wed, Jun 1, 2022 9.75 9.79 9.75 9.77
276 NYSE SOC Tue, May 31, 2022 9.79 9.80 9.76 9.76
275 NYSE SOC Fri, May 27, 2022 9.79 9.79 9.79 9.79
274 NYSE SOC Thu, May 26, 2022 9.77 9.77 9.77 9.77
273 NYSE SOC Wed, May 25, 2022 9.81 9.81 9.77 9.77
272 NYSE SOC Tue, May 24, 2022 9.78 9.79 9.76 9.78
271 NYSE SOC Mon, May 23, 2022 9.76 9.79 9.76 9.78
270 NYSE SOC Fri, May 20, 2022 9.79 9.80 9.78 9.78
269 NYSE SOC Thu, May 19, 2022 9.77 9.78 9.77 9.78
268 NYSE SOC Wed, May 18, 2022 9.76 9.79 9.76 9.76
267 NYSE SOC Tue, May 17, 2022 9.76 9.78 9.76 9.77
266 NYSE SOC Mon, May 16, 2022 9.76 9.77 9.76 9.77
265 NYSE SOC Fri, May 13, 2022 9.76 9.76 9.76 9.76
264 NYSE SOC Tue, May 10, 2022 9.78 9.80 9.78 9.78
263 NYSE SOC Mon, May 9, 2022 9.83 9.83 9.80 9.81
262 NYSE SOC Fri, May 6, 2022 9.82 9.84 9.80 9.83
261 NYSE SOC Wed, May 4, 2022 9.79 9.82 9.78 9.82
260 NYSE SOC Tue, May 3, 2022 9.81 9.81 9.79 9.79
259 NYSE SOC Mon, May 2, 2022 9.79 9.80 9.78 9.79
258 NYSE SOC Fri, Apr 29, 2022 9.79 9.79 9.79 9.79
257 NYSE SOC Thu, Apr 28, 2022 9.81 9.81 9.81 9.81
256 NYSE SOC Wed, Apr 27, 2022 9.79 9.79 9.79 9.79
255 NYSE SOC Tue, Apr 26, 2022 9.82 9.82 9.79 9.80
254 NYSE SOC Mon, Apr 25, 2022 9.80 9.82 9.80 9.82
253 NYSE SOC Fri, Apr 22, 2022 9.81 9.81 9.80 9.81
252 NYSE SOC Thu, Apr 21, 2022 9.80 9.80 9.80 9.80
251 NYSE SOC Wed, Apr 20, 2022 9.80 9.81 9.79 9.81
250 NYSE SOC Tue, Apr 19, 2022 9.79 9.80 9.79 9.80
249 NYSE SOC Mon, Apr 18, 2022 9.78 9.79 9.78 9.79
248 NYSE SOC Thu, Apr 14, 2022 9.76 9.78 9.76 9.77
247 NYSE SOC Wed, Apr 13, 2022 9.78 9.78 9.77 9.78
246 NYSE SOC Tue, Apr 12, 2022 9.78 9.78 9.77 9.77
245 NYSE SOC Mon, Apr 11, 2022 9.76 9.77 9.76 9.76
244 NYSE SOC Fri, Apr 8, 2022 9.76 9.77 9.76 9.77
243 NYSE SOC Thu, Apr 7, 2022 9.78 9.79 9.78 9.79
242 NYSE SOC Wed, Apr 6, 2022 9.76 9.78 9.75 9.77
241 NYSE SOC Tue, Apr 5, 2022 9.77 9.77 9.75 9.77
240 NYSE SOC Mon, Apr 4, 2022 9.77 9.77 9.77 9.77
239 NYSE SOC Fri, Apr 1, 2022 9.75 9.77 9.75 9.77
238 NYSE SOC Thu, Mar 31, 2022 9.78 9.78 9.75 9.75
237 NYSE SOC Wed, Mar 30, 2022 9.76 9.77 9.76 9.77
236 NYSE SOC Tue, Mar 29, 2022 9.74 9.75 9.74 9.75
235 NYSE SOC Mon, Mar 28, 2022 9.74 9.75 9.74 9.74
234 NYSE SOC Fri, Mar 25, 2022 9.74 9.76 9.74 9.74
233 NYSE SOC Wed, Mar 23, 2022 9.70 9.75 9.70 9.74
232 NYSE SOC Tue, Mar 22, 2022 9.73 9.74 9.72 9.73
231 NYSE SOC Mon, Mar 21, 2022 9.75 9.75 9.73 9.73
230 NYSE SOC Fri, Mar 18, 2022 9.75 9.75 9.74 9.75
229 NYSE SOC Thu, Mar 17, 2022 9.75 9.75 9.73 9.74
228 NYSE SOC Wed, Mar 16, 2022 9.78 9.79 9.76 9.76
227 NYSE SOC Tue, Mar 15, 2022 9.76 9.79 9.75 9.79
226 NYSE SOC Mon, Mar 14, 2022 9.76 9.78 9.73 9.78
225 NYSE SOC Fri, Mar 11, 2022 9.76 9.77 9.76 9.77
224 NYSE SOC Thu, Mar 10, 2022 9.75 9.75 9.75 9.75
223 NYSE SOC Wed, Mar 9, 2022 9.77 9.77 9.77 9.77
222 NYSE SOC Tue, Mar 8, 2022 9.70 9.77 9.70 9.76
221 NYSE SOC Mon, Mar 7, 2022 9.75 9.76 9.75 9.75
220 NYSE SOC Fri, Mar 4, 2022 9.75 9.75 9.75 9.75
219 NYSE SOC Thu, Mar 3, 2022 9.75 9.76 9.75 9.76
218 NYSE SOC Wed, Mar 2, 2022 9.73 9.77 9.73 9.77
217 NYSE SOC Tue, Mar 1, 2022 9.74 9.76 9.72 9.75
216 NYSE SOC Mon, Feb 28, 2022 9.72 9.72 9.72 9.72
215 NYSE SOC Fri, Feb 25, 2022 9.73 9.73 9.73 9.73
214 NYSE SOC Thu, Feb 24, 2022 9.73 9.73 9.72 9.72
213 NYSE SOC Wed, Feb 23, 2022 9.73 9.74 9.73 9.74
212 NYSE SOC Tue, Feb 22, 2022 9.72 9.74 9.72 9.73
211 NYSE SOC Fri, Feb 18, 2022 9.71 9.73 9.71 9.73
210 NYSE SOC Thu, Feb 17, 2022 9.71 9.73 9.71 9.72
209 NYSE SOC Wed, Feb 16, 2022 9.70 9.76 9.70 9.73
208 NYSE SOC Tue, Feb 15, 2022 9.71 9.72 9.70 9.70
207 NYSE SOC Mon, Feb 14, 2022 9.74 9.74 9.70 9.71
206 NYSE SOC Fri, Feb 11, 2022 9.72 9.72 9.69 9.69
205 NYSE SOC Thu, Feb 10, 2022 9.74 9.74 9.74 9.74
204 NYSE SOC Wed, Feb 9, 2022 9.74 9.74 9.72 9.73
203 NYSE SOC Tue, Feb 8, 2022 9.74 9.74 9.70 9.71
202 NYSE SOC Mon, Feb 7, 2022 9.68 9.73 9.68 9.73
201 NYSE SOC Fri, Feb 4, 2022 9.70 9.70 9.70 9.70
200 NYSE SOC Thu, Feb 3, 2022 9.68 9.72 9.68 9.70
199 NYSE SOC Wed, Feb 2, 2022 9.68 9.71 9.68 9.69
198 NYSE SOC Tue, Feb 1, 2022 9.73 9.73 9.68 9.71
197 NYSE SOC Mon, Jan 31, 2022 9.69 9.69 9.67 9.68
196 NYSE SOC Fri, Jan 28, 2022 9.67 9.68 9.67 9.67
195 NYSE SOC Thu, Jan 27, 2022 9.75 9.75 9.67 9.67
194 NYSE SOC Wed, Jan 26, 2022 9.66 9.68 9.66 9.68
193 NYSE SOC Tue, Jan 25, 2022 9.65 9.68 9.65 9.67
192 NYSE SOC Mon, Jan 24, 2022 9.71 9.73 9.66 9.66
191 NYSE SOC Fri, Jan 21, 2022 9.72 9.73 9.72 9.72
190 NYSE SOC Thu, Jan 20, 2022 9.73 9.74 9.71 9.72
189 NYSE SOC Wed, Jan 19, 2022 9.72 9.73 9.72 9.73
188 NYSE SOC Tue, Jan 18, 2022 9.72 9.73 9.72 9.72
187 NYSE SOC Fri, Jan 14, 2022 9.73 9.73 9.73 9.73
186 NYSE SOC Thu, Jan 13, 2022 9.74 9.74 9.72 9.73
185 NYSE SOC Wed, Jan 12, 2022 9.71 9.74 9.71 9.72
184 NYSE SOC Tue, Jan 11, 2022 9.73 9.73 9.73 9.73
183 NYSE SOC Mon, Jan 10, 2022 9.74 9.74 9.72 9.74
182 NYSE SOC Fri, Jan 7, 2022 9.71 9.75 9.71 9.72
181 NYSE SOC Thu, Jan 6, 2022 9.78 9.78 9.73 9.75
180 NYSE SOC Wed, Jan 5, 2022 9.73 9.73 9.73 9.73
179 NYSE SOC Tue, Jan 4, 2022 9.80 9.80 9.72 9.72
178 NYSE SOC Mon, Jan 3, 2022 9.73 9.76 9.73 9.74
177 NYSE SOC Fri, Dec 31, 2021 9.71 9.72 9.71 9.72
176 NYSE SOC Thu, Dec 30, 2021 9.72 9.72 9.72 9.72
175 NYSE SOC Wed, Dec 29, 2021 9.72 9.72 9.71 9.71
174 NYSE SOC Tue, Dec 28, 2021 9.72 9.73 9.71 9.71
173 NYSE SOC Mon, Dec 27, 2021 9.72 9.73 9.68 9.71
172 NYSE SOC Thu, Dec 23, 2021 9.72 9.72 9.72 9.72
171 NYSE SOC Wed, Dec 22, 2021 9.69 9.72 9.69 9.72
170 NYSE SOC Tue, Dec 21, 2021 9.70 9.71 9.70 9.70
169 NYSE SOC Mon, Dec 20, 2021 9.71 9.71 9.71 9.71
168 NYSE SOC Fri, Dec 17, 2021 9.74 9.74 9.68 9.72
167 NYSE SOC Thu, Dec 16, 2021 9.74 9.75 9.72 9.73
166 NYSE SOC Wed, Dec 15, 2021 9.74 9.75 9.72 9.72
165 NYSE SOC Tue, Dec 14, 2021 9.74 9.75 9.74 9.75
164 NYSE SOC Mon, Dec 13, 2021 9.74 9.74 9.72 9.72
163 NYSE SOC Fri, Dec 10, 2021 9.75 9.75 9.72 9.73
162 NYSE SOC Thu, Dec 9, 2021 9.74 9.75 9.71 9.74
161 NYSE SOC Wed, Dec 8, 2021 9.76 9.76 9.72 9.75
160 NYSE SOC Tue, Dec 7, 2021 9.74 9.76 9.74 9.75
159 NYSE SOC Mon, Dec 6, 2021 9.75 9.77 9.74 9.75
158 NYSE SOC Fri, Dec 3, 2021 9.74 9.74 9.74 9.74
157 NYSE SOC Thu, Dec 2, 2021 9.74 9.77 9.74 9.75
156 NYSE SOC Wed, Dec 1, 2021 9.75 9.76 9.75 9.76
155 NYSE SOC Tue, Nov 30, 2021 9.75 9.75 9.74 9.75
154 NYSE SOC Mon, Nov 29, 2021 9.79 9.79 9.75 9.75
153 NYSE SOC Fri, Nov 26, 2021 9.74 9.76 9.74 9.76
152 NYSE SOC Wed, Nov 24, 2021 9.75 9.75 9.74 9.74
151 NYSE SOC Tue, Nov 23, 2021 9.77 9.77 9.75 9.76
150 NYSE SOC Mon, Nov 22, 2021 9.79 9.79 9.75 9.76
149 NYSE SOC Fri, Nov 19, 2021 9.77 9.79 9.73 9.78
148 NYSE SOC Thu, Nov 18, 2021 9.77 9.77 9.75 9.76
147 NYSE SOC Wed, Nov 17, 2021 9.76 9.77 9.76 9.77
146 NYSE SOC Tue, Nov 16, 2021 9.77 9.77 9.76 9.76
145 NYSE SOC Mon, Nov 15, 2021 9.78 9.78 9.76 9.77
144 NYSE SOC Fri, Nov 12, 2021 9.77 9.77 9.77 9.77
143 NYSE SOC Thu, Nov 11, 2021 9.76 9.78 9.76 9.77
142 NYSE SOC Wed, Nov 10, 2021 9.76 9.76 9.76 9.76
141 NYSE SOC Tue, Nov 9, 2021 9.76 9.78 9.75 9.77
140 NYSE SOC Mon, Nov 8, 2021 9.79 9.79 9.78 9.78
139 NYSE SOC Fri, Nov 5, 2021 9.78 9.78 9.75 9.78
138 NYSE SOC Thu, Nov 4, 2021 9.75 9.78 9.74 9.78
137 NYSE SOC Wed, Nov 3, 2021 9.75 9.77 9.75 9.77
136 NYSE SOC Tue, Nov 2, 2021 9.78 9.78 9.75 9.75
135 NYSE SOC Mon, Nov 1, 2021 9.78 9.78 9.73 9.75
134 NYSE SOC Fri, Oct 29, 2021 9.77 9.77 9.77 9.77
133 NYSE SOC Thu, Oct 28, 2021 9.75 9.75 9.75 9.75
132 NYSE SOC Wed, Oct 27, 2021 9.74 9.80 9.73 9.78
131 NYSE SOC Tue, Oct 26, 2021 9.76 9.76 9.73 9.74
130 NYSE SOC Mon, Oct 25, 2021 9.74 9.76 9.72 9.76
129 NYSE SOC Fri, Oct 22, 2021 0.00 0.00 0.00 9.73
128 NYSE SOC Thu, Oct 21, 2021 9.73 9.73 9.73 9.73
127 NYSE SOC Wed, Oct 20, 2021 9.74 9.74 9.74 9.74
126 NYSE SOC Tue, Oct 19, 2021 9.71 9.75 9.71 9.74
125 NYSE SOC Mon, Oct 18, 2021 9.71 9.71 9.71 9.71
124 NYSE SOC Fri, Oct 15, 2021 9.70 9.73 9.70 9.73
123 NYSE SOC Thu, Oct 14, 2021 0.00 0.00 0.00 9.71
122 NYSE SOC Wed, Oct 13, 2021 9.70 9.71 9.70 9.71
121 NYSE SOC Tue, Oct 12, 2021 9.71 9.72 9.70 9.70
120 NYSE SOC Mon, Oct 11, 2021 9.71 9.74 9.71 9.72
119 NYSE SOC Fri, Oct 8, 2021 9.70 9.75 9.70 9.72
118 NYSE SOC Thu, Oct 7, 2021 9.73 9.75 9.73 9.74
117 NYSE SOC Tue, Oct 5, 2021 0.00 0.00 0.00 9.73
116 NYSE SOC Mon, Oct 4, 2021 9.71 9.73 9.70 9.73
115 NYSE SOC Fri, Oct 1, 2021 9.74 9.75 9.70 9.74
114 NYSE SOC Thu, Sep 30, 2021 9.69 9.72 9.68 9.72
113 NYSE SOC Tue, Sep 28, 2021 9.69 9.71 9.69 9.71
112 NYSE SOC Mon, Sep 27, 2021 9.69 9.69 9.69 9.69
111 NYSE SOC Fri, Sep 24, 2021 0.00 0.00 0.00 9.68
110 NYSE SOC Thu, Sep 23, 2021 9.70 9.73 9.68 9.68
109 NYSE SOC Wed, Sep 22, 2021 9.71 9.73 9.70 9.70
108 NYSE SOC Tue, Sep 21, 2021 0.00 0.00 0.00 9.77
107 NYSE SOC Mon, Sep 20, 2021 0.00 0.00 0.00 9.77
106 NYSE SOC Fri, Sep 17, 2021 9.68 9.79 9.68 9.77
105 NYSE SOC Thu, Sep 16, 2021 9.72 9.73 9.71 9.73
104 NYSE SOC Wed, Sep 15, 2021 9.71 9.72 9.68 9.72
103 NYSE SOC Tue, Sep 14, 2021 9.66 9.70 9.66 9.70
102 NYSE SOC Mon, Sep 13, 2021 9.65 9.67 9.65 9.67
101 NYSE SOC Fri, Sep 10, 2021 9.66 9.70 9.66 9.67
100 NYSE SOC Thu, Sep 9, 2021 9.64 9.68 9.64 9.68
99 NYSE SOC Wed, Sep 8, 2021 9.65 9.69 9.65 9.69
98 NYSE SOC Tue, Sep 7, 2021 9.64 9.66 9.64 9.66
97 NYSE SOC Fri, Sep 3, 2021 9.68 9.68 9.68 9.68
96 NYSE SOC Thu, Sep 2, 2021 9.69 9.69 9.64 9.67
95 NYSE SOC Wed, Sep 1, 2021 9.69 9.69 9.63 9.63
94 NYSE SOC Tue, Aug 31, 2021 9.60 9.69 9.60 9.69
93 NYSE SOC Mon, Aug 30, 2021 9.61 9.64 9.61 9.64
92 NYSE SOC Fri, Aug 27, 2021 9.63 9.64 9.62 9.62
91 NYSE SOC Thu, Aug 26, 2021 9.63 9.64 9.63 9.63
90 NYSE SOC Wed, Aug 25, 2021 9.62 9.64 9.62 9.64
89 NYSE SOC Tue, Aug 24, 2021 9.62 9.63 9.62 9.63
88 NYSE SOC Mon, Aug 23, 2021 9.61 9.64 9.61 9.63
87 NYSE SOC Fri, Aug 20, 2021 9.61 9.63 9.61 9.63
86 NYSE SOC Thu, Aug 19, 2021 9.61 9.63 9.61 9.62
85 NYSE SOC Wed, Aug 18, 2021 9.63 9.63 9.60 9.63
84 NYSE SOC Tue, Aug 17, 2021 9.62 9.64 9.62 9.63
83 NYSE SOC Mon, Aug 16, 2021 9.68 9.70 9.61 9.63
82 NYSE SOC Fri, Aug 13, 2021 9.70 9.74 9.70 9.72
81 NYSE SOC Thu, Aug 12, 2021 9.70 9.74 9.70 9.73
80 NYSE SOC Wed, Aug 11, 2021 9.65 9.70 9.65 9.70
79 NYSE SOC Tue, Aug 10, 2021 9.70 9.70 9.66 9.68
78 NYSE SOC Mon, Aug 9, 2021 9.71 9.75 9.70 9.71
77 NYSE SOC Fri, Aug 6, 2021 9.70 9.70 9.68 9.69
76 NYSE SOC Thu, Aug 5, 2021 9.68 9.69 9.66 9.69
75 NYSE SOC Wed, Aug 4, 2021 9.69 9.69 9.69 9.69
74 NYSE SOC Tue, Aug 3, 2021 9.63 9.70 9.63 9.70
73 NYSE SOC Mon, Aug 2, 2021 9.68 9.70 9.66 9.70
72 NYSE SOC Fri, Jul 30, 2021 9.63 9.70 9.63 9.67
71 NYSE SOC Thu, Jul 29, 2021 9.62 9.63 9.61 9.63
70 NYSE SOC Wed, Jul 28, 2021 9.64 9.65 9.61 9.62
69 NYSE SOC Tue, Jul 27, 2021 9.62 9.63 9.61 9.62
68 NYSE SOC Mon, Jul 26, 2021 9.63 9.64 9.62 9.63
67 NYSE SOC Fri, Jul 23, 2021 9.62 9.63 9.62 9.62
66 NYSE SOC Thu, Jul 22, 2021 9.61 9.62 9.59 9.62
65 NYSE SOC Wed, Jul 21, 2021 9.61 9.62 9.60 9.60
64 NYSE SOC Tue, Jul 20, 2021 9.60 9.61 9.59 9.60
63 NYSE SOC Mon, Jul 19, 2021 9.63 9.63 9.57 9.58
62 NYSE SOC Fri, Jul 16, 2021 9.67 9.67 9.64 9.65
61 NYSE SOC Thu, Jul 15, 2021 9.68 9.69 9.65 9.69
60 NYSE SOC Wed, Jul 14, 2021 9.70 9.70 9.70 9.70
59 NYSE SOC Tue, Jul 13, 2021 9.68 9.71 9.68 9.68
58 NYSE SOC Mon, Jul 12, 2021 9.71 9.72 9.66 9.70
57 NYSE SOC Fri, Jul 9, 2021 9.70 9.71 9.66 9.71
56 NYSE SOC Thu, Jul 8, 2021 9.69 9.70 9.66 9.70
55 NYSE SOC Wed, Jul 7, 2021 9.70 9.72 9.70 9.70
54 NYSE SOC Tue, Jul 6, 2021 9.72 9.77 9.65 9.73
53 NYSE SOC Fri, Jul 2, 2021 9.65 9.75 9.63 9.70
52 NYSE SOC Thu, Jul 1, 2021 9.65 9.66 9.65 9.65
51 NYSE SOC Wed, Jun 30, 2021 9.63 9.66 9.63 9.66
50 NYSE SOC Tue, Jun 29, 2021 9.63 9.67 9.63 9.67
49 NYSE SOC Mon, Jun 28, 2021 9.65 9.65 9.62 9.63
48 NYSE SOC Fri, Jun 25, 2021 9.65 9.66 9.64 9.65
47 NYSE SOC Thu, Jun 24, 2021 9.64 9.67 9.63 9.63
46 NYSE SOC Wed, Jun 23, 2021 9.65 9.65 9.65 9.65
45 NYSE SOC Tue, Jun 22, 2021 9.65 9.65 9.65 9.65
44 NYSE SOC Mon, Jun 21, 2021 9.66 9.66 9.64 9.64
43 NYSE SOC Fri, Jun 18, 2021 0.00 0.00 0.00 9.67
42 NYSE SOC Thu, Jun 17, 2021 9.65 9.67 9.65 9.67
41 NYSE SOC Wed, Jun 16, 2021 9.65 9.65 9.65 9.65
40 NYSE SOC Tue, Jun 15, 2021 9.65 9.65 9.64 9.65
39 NYSE SOC Mon, Jun 14, 2021 9.64 9.64 9.63 9.64
38 NYSE SOC Fri, Jun 11, 2021 9.66 9.66 9.64 9.64
37 NYSE SOC Thu, Jun 10, 2021 9.71 9.71 9.64 9.65
36 NYSE SOC Wed, Jun 9, 2021 9.68 9.68 9.63 9.67
35 NYSE SOC Tue, Jun 8, 2021 9.66 9.66 9.66 9.66
34 NYSE SOC Fri, Jun 4, 2021 9.65 9.69 9.62 9.65
33 NYSE SOC Thu, Jun 3, 2021 9.72 9.72 9.62 9.63
32 NYSE SOC Wed, Jun 2, 2021 9.71 9.71 9.69 9.69
31 NYSE SOC Tue, Jun 1, 2021 9.66 9.69 9.66 9.66
30 NYSE SOC Fri, May 28, 2021 9.67 9.67 9.66 9.66
29 NYSE SOC Thu, May 27, 2021 9.62 9.66 9.61 9.65
28 NYSE SOC Wed, May 26, 2021 9.61 9.66 9.61 9.64
27 NYSE SOC Tue, May 25, 2021 9.91 9.91 9.61 9.61
26 NYSE SOC Mon, May 24, 2021 9.64 10.02 9.61 10.02
25 NYSE SOC Fri, May 21, 2021 9.62 9.63 9.62 9.62
24 NYSE SOC Thu, May 20, 2021 0.00 0.00 0.00 9.64
23 NYSE SOC Wed, May 19, 2021 9.64 9.64 9.64 9.64
22 NYSE SOC Tue, May 18, 2021 9.63 9.65 9.63 9.65
21 NYSE SOC Mon, May 17, 2021 9.66 9.68 9.61 9.61
20 NYSE SOC Fri, May 14, 2021 9.70 9.70 9.70 9.70
19 NYSE SOC Thu, May 13, 2021 9.67 9.67 9.67 9.67
18 NYSE SOC Wed, May 12, 2021 9.66 9.66 9.66 9.66
17 NYSE SOC Tue, May 11, 2021 0.00 0.00 0.00 9.68
16 NYSE SOC Mon, May 10, 2021 9.71 9.71 9.68 9.68
15 NYSE SOC Fri, May 7, 2021 9.68 9.70 9.67 9.68
14 NYSE SOC Thu, May 6, 2021 9.70 9.70 9.69 9.70
13 NYSE SOC Wed, May 5, 2021 9.70 9.70 9.69 9.70
12 NYSE SOC Tue, May 4, 2021 9.68 9.68 9.68 9.68
11 NYSE SOC Mon, May 3, 2021 9.67 9.69 9.67 9.68
10 NYSE SOC Fri, Apr 30, 2021 9.64 9.73 9.64 9.69
9 NYSE SOC Thu, Apr 29, 2021 9.76 9.76 9.69 9.70
8 NYSE SOC Wed, Apr 28, 2021 9.72 9.72 9.70 9.72
7 NYSE SOC Tue, Apr 27, 2021 9.72 9.72 9.72 9.72
6 NYSE SOC Mon, Apr 26, 2021 9.70 9.75 9.70 9.72
5 NYSE SOC Fri, Apr 23, 2021 9.67 9.70 9.66 9.70
4 NYSE SOC Thu, Apr 22, 2021 9.70 9.77 9.68 9.70
3 NYSE SOC Wed, Apr 21, 2021 9.60 9.70 9.60 9.67
2 NYSE SOC Tue, Apr 20, 2021 9.70 9.79 9.70 9.70
1 NYSE SOC Mon, Apr 19, 2021 9.70 9.70 9.70 9.70
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024