Historical Stock Prices

SOCB 
$7.19
*  
0.115
 negative 
1.57%
Get SOCB Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 7.33 7.33 7.04 7.19 10,805
04/16/2014 7.1 7.33 7.01 7.305 750
04/15/2014 7.06 7.3 6.98 7.1 6,628
04/14/2014 6.9701 6.9701 6.9701 6.9701 1,009
04/11/2014 7.08 7.33 7.08 7.33 325
04/10/2014 7.24 7.24 7.0001 7.15 2,695
04/09/2014 7 7.18 6.9772 7.18 3,950
04/08/2014 7.0096 7.31 6.97 6.98 7,226
04/07/2014 7.29 7.29 7.2659 7.2659 685
04/04/2014 7.3 7.3 7.289 7.289 823
04/03/2014 7.33 7.33 7.299 7.299 2,100
04/02/2014 7.32 7.33 7.3 7.31 3,531
04/01/2014 7.28 7.28 7.23 7.23 1,590
03/31/2014 7.1399 7.42 7.1 7.2865 17,585
03/28/2014 6.98 7.09 6.98 7.09 1,562
03/27/2014 6.9739 6.9739 6.9739 6.9739 00
03/26/2014 6.905 7.1 6.905 6.9739 1,285
03/25/2014 6.97 7.05 6.97 7.05 3,678
03/24/2014 6.9 6.98 6.9 6.98 675
03/21/2014 6.892 7.06 6.71 7.06 14,982
03/20/2014 6.85 6.9 6.85 6.9 1,154
03/19/2014 6.6714 6.85 6.6714 6.85 5,891
03/18/2014 6.8 6.8 6.72 6.72 2,401
03/17/2014 6.85 6.85 6.8496 6.85 1,074
03/14/2014 6.811 6.87 6.7605 6.87 867
03/13/2014 6.9 6.93 6.76 6.78 3,479
03/12/2014 6.7501 6.9399 6.7501 6.9399 2,052
03/11/2014 6.399 7.26 6.39 6.74 13,300
03/10/2014 6.29 6.4 6.29 6.37 9,722
03/07/2014 6.339 6.4 6.29 6.35 34,876
03/06/2014 6.35 6.35 6.339 6.34 797
03/05/2014 6.32 6.34 6.26 6.2601 2,901
03/04/2014 6.3 6.34 6.26 6.26 6,195
03/03/2014 6.3 6.3004 6.26 6.3 6,681
02/28/2014 6.26 6.35 6.26 6.3 14,882
02/27/2014 6.33 6.33 6.3 6.3 12,718
02/26/2014 6.25 6.3999 6.24 6.3 27,588
02/25/2014 6.25 6.3 6.19 6.3 15,303
02/24/2014 6.08 6.25 6.08 6.235 16,813
02/21/2014 6.16 6.19 6.06 6.06 3,262
02/20/2014 6.07 6.19 6.07 6.19 7,196
02/19/2014 6.06 6.2 6.0501 6.06 4,431
02/18/2014 6.04 6.1 6.04 6.06 4,364
02/14/2014 6.09 6.249 6.0425 6.08 3,745
02/13/2014 6.24 6.25 6.0524 6.14 19,691
02/12/2014 6.25 6.29 6.25 6.25 3,139
02/11/2014 6.29 6.29 6.24 6.25 4,980
02/10/2014 6.24 6.25 6.24 6.25 1,874
02/07/2014 6.39 6.4 6.18 6.22 5,090
02/06/2014 6.05 6.28 6.05 6.16 3,889
02/05/2014 6.002 6.03 5.95 6.01 7,780
02/04/2014 6.12 6.12 6.01 6.02 13,294
02/03/2014 6.2 6.2 6.01 6.01 4,016
01/31/2014 6.01 6.18 6.01 6.05 12,702
01/30/2014 6.19 6.19 6.0851 6.12 3,125
01/29/2014 6.17 6.26 6.06 6.06 900
01/28/2014 6.24 6.29 6.24 6.24 8,687
01/27/2014 6.059 6.23 6.059 6.08 7,600
01/24/2014 6.18 6.19 6.1 6.1 16,971
01/23/2014 6.2391 6.2899 6.15 6.16 5,920
01/22/2014 6.2 6.251 6.17 6.23 17,017
01/21/2014 6.101 6.2999 6.1 6.2541 9,736
01/17/2014 6.05 6.32 5.98 6.2 24,666
01/16/2014 6.28 6.29 5.92 5.96 9,156
01/15/2014 6.201 6.28 6.2 6.27 3,468
01/14/2014 6.29 6.3 6.288 6.2904 7,319
01/13/2014 6.29 6.29 6.18 6.18 606
01/10/2014 6.1 6.4899 6.1 6.37 2,580
01/09/2014 6.15 6.499 6.03 6.03 15,554
01/08/2014 5.988 6.6 5.988 6.05 40,643
01/07/2014 5.97 5.99 5.92 5.9544 9,574
01/06/2014 5.96 5.98 5.9 5.98 6,841
01/03/2014 5.79 5.95 5.79 5.8018 3,664
01/02/2014 5.8 5.85 5.78 5.78 103,067
12/31/2013 5.89 5.89 5.761 5.8 18,503
12/30/2013 5.82 5.87 5.8 5.8 25,250
12/27/2013 5.82 5.869 5.82 5.869 2,672
12/26/2013 5.89 5.93 5.82 5.82 3,066
12/24/2013 5.84 5.84 5.84 5.84 315
12/23/2013 5.86 5.9 5.86 5.9 365
12/20/2013 5.82 5.95 5.82 5.85 4,256
12/19/2013 5.76 5.82 5.76 5.82 2,126
12/18/2013 5.84 5.84 5.8 5.8 448
12/17/2013 5.85 5.85 5.78 5.78 426
12/16/2013 5.93 5.93 5.7978 5.85 7,923
12/13/2013 5.86 5.989 5.85 5.989 8,279
12/12/2013 5.98 5.99 5.94 5.99 1,974
12/11/2013 5.94 5.99 5.94 5.99 3,532
12/10/2013 5.88 5.99 5.88 5.99 6,148
12/09/2013 5.99 5.99 5.8072 5.81 2,866
12/06/2013 5.83 5.99 5.83 5.99 800
12/05/2013 5.82 5.99 5.82 5.99 1,200
12/04/2013 5.99 5.99 5.99 5.99 400
12/03/2013 6 6 5.871 5.99 1,854
12/02/2013 6 6 5.99 6 4,122
11/29/2013 6 6 6 6 00
11/27/2013 6 6 5.96 6 3,024
11/26/2013 5.98 5.9999 5.945 5.99 9,072
11/25/2013 5.88 5.9499 5.83 5.9499 1,629
11/22/2013 5.98 5.98 5.886 5.94 1,600
11/21/2013 5.97 5.9799 5.97 5.9799 3,062
11/20/2013 5.85 5.85 5.85 5.85 200
11/19/2013 5.811 5.85 5.8 5.85 800
11/18/2013 5.8 5.85 5.8 5.801 3,305
11/15/2013 5.76 5.89 5.75 5.8 1,700
11/14/2013 5.661 5.8 5.661 5.76 11,314
11/13/2013 5.75 5.76 5.66 5.75 12,500
11/12/2013 5.74 5.83 5.74 5.76 534
11/11/2013 5.9699 5.9699 5.73 5.73 1,800
11/08/2013 5.68 5.7501 5.65 5.7 18,910
11/07/2013 5.63 5.689 5.63 5.689 788
11/06/2013 5.69 5.69 5.62 5.62 2,061
11/05/2013 5.72 5.72 5.621 5.628 804
11/04/2013 5.74 5.74 5.7199 5.7199 350
11/01/2013 5.74 5.74 5.74 5.74 00
10/31/2013 5.75 5.75 5.63 5.74 614
10/30/2013 5.75 5.75 5.75 5.75 100
10/29/2013 5.7422 5.7422 5.7299 5.7299 353
10/28/2013 5.61 5.748 5.6 5.748 2,821
10/25/2013 5.74 5.74 5.74 5.74 00
10/24/2013 5.581 5.74 5.581 5.74 1,426
10/23/2013 5.56 5.75 5.56 5.74 476
10/22/2013 5.776 5.7999 5.6199 5.62 7,900
10/21/2013 5.96 5.96 5.6661 5.6661 413
10/18/2013 5.65 5.65 5.65 5.65 00
10/17/2013 5.61 5.68 5.61 5.65 1,515
10/16/2013 5.7 5.75 5.7 5.75 153,403
10/15/2013 5.71 5.72 5.45 5.67 1,850
10/14/2013 5.71 5.81 5.71 5.74 3,659
10/11/2013 5.63 5.8 5.59 5.769 28,350
10/10/2013 5.55 5.79 5.41 5.59 25,316
10/09/2013 5.65 5.67 5.41 5.5877 18,019
10/08/2013 5.65 5.71 5.65 5.65 5,300
10/07/2013 5.63 5.74 5.63 5.66 1,193
10/04/2013 5.61 5.869 5.61 5.68 2,871
10/03/2013 5.64 5.64 5.63 5.63 2,466
10/02/2013 5.6999 5.7 5.6999 5.7 700
10/01/2013 5.75 5.75 5.7 5.7 9,508
09/30/2013 5.732 5.75 5.732 5.75 200
09/27/2013 5.7 5.7 5.7 5.7 1,799
09/26/2013 5.75 5.75 5.6401 5.6999 3,537
09/25/2013 5.67 5.7 5.67 5.7 2,492
09/24/2013 5.67 5.74 5.61 5.61 3,200
09/23/2013 5.98 5.98 5.71 5.75 8,570
09/20/2013 5.79 6 5.6101 6 10,301
09/19/2013 5.6 5.75 5.6 5.6 3,386
09/18/2013 5.76 5.79 5.75 5.75 700
09/17/2013 5.67 5.8 5.56 5.8 13,239
09/16/2013 5.63 5.79 5.55 5.6094 13,399
09/13/2013 5.63 5.6429 5.63 5.64 1,596
09/12/2013 5.539 5.5873 5.51 5.58 11,578
09/11/2013 5.54 5.55 5.51 5.51 1,100
09/10/2013 5.49 5.505 5.45 5.5 12,728
09/09/2013 5.41 5.5 5.4 5.4 1,450
09/06/2013 5.54 5.65 5.5 5.5304 33,413
09/05/2013 5.401 5.5 5.401 5.5 53,206
09/04/2013 5.4001 5.4101 5.4 5.4001 2,000
09/03/2013 5.54 5.54 5.42 5.42 3,515
08/30/2013 5.5 5.5 5.42 5.42 2,183
08/29/2013 5.525 5.55 5.525 5.55 400
08/28/2013 5.51 5.55 5.43 5.5004 10,060
08/27/2013 5.61 5.63 5.421 5.55 4,427
08/26/2013 5.54 5.63 5.4201 5.63 6,990
08/23/2013 5.44 5.639 5.44 5.556 34,829
08/22/2013 5.57 5.579 5.49 5.4901 22,153
08/21/2013 5.5 5.5 5.46 5.5 3,137
08/20/2013 5.59 5.59 5.57 5.57 300
08/19/2013 5.62 5.62 5.59 5.59 1,440
08/16/2013 5.5 5.599 5.5 5.599 1,250
08/15/2013 5.56 5.56 5.5 5.5 7,184
08/14/2013 5.512 5.512 5.512 5.512 208
08/13/2013 5.47 5.58 5.42 5.54 2,837
08/12/2013 5.52 5.65 5.43 5.43 500
08/09/2013 5.62 5.62 5.5375 5.5375 1,200
08/08/2013 5.37 5.65 5.37 5.5 2,790
08/07/2013 5.55 5.6 5.4 5.401 5,425
08/06/2013 5.58 5.7 5.58 5.67 500
08/05/2013 5.639 5.65 5.4756 5.62 12,415
08/02/2013 5.66 5.66 5.64 5.64 3,600
08/01/2013 5.57 5.74 5.49 5.74 6,554
07/31/2013 5.42 5.57 5.42 5.57 800
07/30/2013 5.49 5.69 5.49 5.49 3,746
07/29/2013 5.59 5.69 5.41 5.451 2,938
07/26/2013 5.3 5.66 5.3 5.415 8,190
07/25/2013 5.47 5.65 5.32 5.5 117,380
07/24/2013 5.56 5.56 5.141 5.45 12,335
07/23/2013 5.521 5.7 5.521 5.53 2,182
07/22/2013 5.709 5.75 5.51 5.51 8,560
07/19/2013 5.65 5.79 5.5025 5.75 10,861
07/18/2013 5.36 5.84 5.36 5.63 24,956
07/17/2013 5.27 5.36 5.12 5.1601 1,845
07/16/2013 5.2399 5.2399 5.1 5.2 1,732
07/15/2013 5.2 5.24 5.2 5.24 2,316
07/12/2013 5.14 5.21 5.14 5.2 5,070
07/11/2013 5.21 5.21 5.15 5.21 6,453
07/10/2013 5.06 5.22 5.06 5.22 5,152
07/09/2013 5.12 5.24 5.099 5.1 4,450
07/08/2013 5.34 5.34 5.08 5.08 5,581
07/05/2013 5.11 5.14 5.04 5.14 4,750
07/03/2013 5.15 5.15 5.04 5.0681 600
07/02/2013 5.09 5.2 5.04 5.2 2,843
07/01/2013 5.2 5.22 5 5.06 6,200
06/28/2013 5.12 5.2745 5.12 5.25 4,809
06/27/2013 5.16 5.2 5.11 5.15 3,812
06/26/2013 5.14 5.15 5.12 5.15 2,105
06/25/2013 5.16 5.1955 5.13 5.15 2,200
06/24/2013 5.06 5.2 5.06 5.18 6,082
06/21/2013 5.07 5.071 5.07 5.07 4,595
06/20/2013 5.05 5.18 5.05 5.05 12,688
06/19/2013 5.1 5.1 5.05 5.05 590
06/18/2013 5.06 5.135 5.05 5.09 3,287
06/17/2013 5.1 5.23 5.08 5.08 700
06/14/2013 5.25 5.25 5.25 5.25 400
06/13/2013 5.22 5.24 5.2 5.24 1,800
06/12/2013 5.236 5.25 5.236 5.24 976
06/11/2013 5.15 5.25 5.15 5.24 2,189
06/10/2013 5.3 5.3 5.1201 5.25 2,890
06/07/2013 5.45 5.45 5.07 5.07 663
06/06/2013 5.05 5.25 5.05 5.1892 803
06/05/2013 5.02 5.35 5.02 5.08 3,372
06/04/2013 5.15 5.15 5.02 5.02 15,724
06/03/2013 5.43 5.43 5.02 5.05 11,477
05/31/2013 5.55 5.55 5.153 5.41 9,306
05/30/2013 5.2 5.59 5.02 5.51 11,657
05/29/2013 5.42 5.42 4.95 5.01 12,907
05/28/2013 5 5 4.8696 4.9557 57,714
05/24/2013 4.9913 5 4.8696 5 4,992
05/23/2013 4.913 4.9217 4.7826 4.8348 8,745
05/22/2013 4.9739 4.9739 4.6522 4.913 9,845
05/21/2013 4.9478 4.9478 4.8261 4.8696 5,583
05/20/2013 4.8174 4.8609 4.713 4.8087 3,743
05/17/2013 4.7739 4.7739 4.7739 4.7739 00
05/16/2013 4.7652 4.807 4.6087 4.7739 12,825
05/15/2013 4.7652 4.8174 4.7643 4.7652 4,154
05/14/2013 4.7826 4.8 4.7478 4.8 13,900
05/13/2013 4.7391 4.8174 4.7391 4.8174 2,236
05/10/2013 4.8609 4.8696 4.8522 4.8522 910
05/09/2013 4.8104 4.8261 4.7826 4.7826 1,495
05/08/2013 4.913 5.0695 4.8435 4.8435 5,545
05/07/2013 4.8609 4.9565 4.8609 4.8957 1,645
05/06/2013 4.8435 4.9043 4.8435 4.9043 1,495
05/03/2013 4.4783 4.8435 4.4783 4.8261 14,811
05/02/2013 4.4774 4.5304 4.3652 4.4783 22,483
05/01/2013 4.4 4.4 4.4 4.4 00
04/30/2013 4.3739 4.4052 4.3739 4.4 2,352
04/29/2013 4.3913 4.4414 4.2696 4.3044 1,286
04/26/2013 4.4174 4.4261 4.3565 4.4261 920
04/25/2013 4.3043 4.4695 4.3043 4.4695 1,495
04/24/2013 4.4088 4.4088 4.4088 4.4088 00
04/23/2013 4.3043 4.4088 4.3043 4.4088 2,666
04/22/2013 4.3757 4.3757 4.3757 4.3757 00
04/19/2013 4.3566 4.4391 4.3566 4.3757 1,495
04/18/2013 4.3826 4.4783 4.3739 4.4696 2,230
04/17/2013 4.4261 4.4783 4.4261 4.4696 2,645
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?