Historical Stock Prices

SOCL 
$19.91
*  
0.02
0.1%
Get SOCL Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading SOCL now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 19.9535 19.9571 19.775 19.91 30,916
07/01/2015 20.23 20.23 19.91 19.93 10,685
06/30/2015 19.98 20.13 19.9501 20.04 92,432
06/29/2015 20.06 20.22 19.73 19.75 110,590
06/26/2015 20.75 20.75 20.39 20.48 63,459
06/25/2015 20.86 20.8799 20.747 20.76 15,686
06/24/2015 20.93 20.95 20.83 20.89 28,267
06/23/2015 20.77 20.95 20.73 20.94 43,366
06/22/2015 20.93 20.93 20.71 20.75 88,254
06/19/2015 20.83 20.83 20.7 20.72 10,546
06/18/2015 20.75 20.85 20.66 20.84 26,204
06/17/2015 20.66 20.842 20.6001 20.71 19,877
06/16/2015 20.55 20.612 20.483 20.53 30,241
06/15/2015 20.67 20.67 20.5501 20.6 14,400
06/12/2015 20.72 20.84 20.71 20.84 22,386
06/11/2015 20.79 20.86 20.73 20.79 14,321
06/10/2015 20.65 20.8217 20.65 20.79 14,527
06/09/2015 20.66 20.66 20.31 20.57 31,605
06/08/2015 20.93 21.001 20.5816 20.65 36,078
06/05/2015 20.79 21.08 20.71 21.08 68,846
06/04/2015 20.96 21 20.77 20.83 86,451
06/03/2015 20.75 21.07 20.75 21.01 94,911
06/02/2015 20.57 20.8 20.57 20.75 37,926
06/01/2015 20.35 20.68 20.34 20.55 86,263
05/29/2015 20.38 20.38 20.1555 20.19 71,122
05/28/2015 20.2 20.3023 20.13 20.25 24,032
05/27/2015 20.36 20.36 20.2001 20.3 70,402
05/26/2015 20.5 20.5 20.256 20.27 22,930
05/22/2015 20.62 20.7492 20.6 20.6 56,294
05/21/2015 20.27 20.56 20.2351 20.56 41,829
05/20/2015 20.4 20.4 20.22 20.31 24,065
05/19/2015 20.47 20.55 20.32 20.33 55,493
05/18/2015 20.51 20.53 20.37 20.47 24,596
05/15/2015 20.63 20.6381 20.4664 20.6 55,198
05/14/2015 20.45 20.6 20.354 20.5476 29,427
05/13/2015 20.27 20.4099 20.27 20.31 92,410
05/12/2015 20.08 20.2 20.03 20.13 26,926
05/11/2015 20.31 20.3799 20.21 20.21 18,881
05/08/2015 20.1 20.25 20.1 20.18 29,112
05/07/2015 19.6 19.99 19.5303 19.99 168,482
05/06/2015 19.74 19.74 19.455 19.525 106,375
05/05/2015 20.01 20.01 19.6501 19.67 211,297
05/04/2015 19.91 20 19.91 20 35,903
05/01/2015 20.02 20.02 19.7057 19.92 258,410
04/30/2015 20.48 20.48 20.16 20.2 93,002
04/29/2015 20.56 20.76 20.56 20.68 95,556
04/28/2015 21.02 21.02 20.34 20.65 168,157
04/27/2015 21.07 21.21 20.99 21 72,183
04/24/2015 20.9 21.0445 20.81 20.96 118,818
04/23/2015 20.72 20.8399 20.65 20.71 33,992
04/22/2015 20.64 20.84 20.64 20.8 123,465
04/21/2015 20.55 20.63 20.4901 20.56 36,998
04/20/2015 20.34 20.3999 20.27 20.34 51,032
04/17/2015 20.39 20.39 20.13 20.22 530,259
04/16/2015 20.59 20.75 20.55 20.68 67,780
04/15/2015 20.33 20.5388 20.273 20.49 62,417
04/14/2015 20.41 20.47 20.18 20.37 60,778
04/13/2015 20.5 20.6 20.4 20.41 110,343
04/10/2015 20.28 20.42 20.28 20.42 42,793
04/09/2015 20.21 20.29 20.09 20.26 31,030
04/08/2015 19.76 20.21 19.76 20.2 121,651
04/07/2015 19.54 19.8199 19.54 19.69 63,885
04/06/2015 19.39 19.66 19.39 19.63 411,957
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?