Quantcast

Historical Stock Prices

SOCL 
$31.63
*  
0.30
0.94%
Get SOCL Alerts
*Delayed - data as of Jun. 14, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-MAR-2019 TO 14-JUN-2019

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.
06/14/2019 31.86 31.86 31.55 31.63 14,925
06/13/2019 31.95 31.95 31.78 31.93 6,265
06/12/2019 31.86 31.94 31.75 31.86 10,175
06/11/2019 32.2 32.3111 31.96 32.12 12,241
06/10/2019 32.11 32.21 31.91 31.96 21,351
06/07/2019 31.2 31.7845 31.2 31.68 7,495
06/06/2019 30.84 31.162 30.69 31.05 12,510
06/05/2019 31 31 30.55 30.75 32,727
06/04/2019 30.21 30.88 30.1754 30.87 7,307
06/03/2019 30.82 30.82 29.964 30.11 41,943
05/31/2019 30.79 30.895 30.6921 30.76 44,185
05/30/2019 31.07 31.1201 31 31.04 21,143
05/29/2019 30.8 31.053 30.7409 30.9 15,440
05/28/2019 31.21 31.3201 31.0309 31.0309 7,361
05/24/2019 31.2 31.27 31.0766 31.22 9,122
05/23/2019 31.14 31.1828 30.84 31.04 68,911
05/22/2019 31.69 31.9999 31.65 31.77 18,490
05/21/2019 31.75 31.8717 31.73 31.84 7,077
05/20/2019 31.83 31.84 31.55 31.6699 9,000
05/17/2019 32.53 32.6741 32.21 32.21 11,662
05/16/2019 32.81 33.2299 32.7401 33.08 16,802
05/15/2019 32.1 32.7799 32.1 32.67 16,484
05/14/2019 32.31 32.4699 32.055 32.25 31,654
05/13/2019 32.39 32.39 31.94 32.04 70,202
05/10/2019 33.12 33.37 32.68 33.2 18,385
05/09/2019 33.01 33.26 32.6 33.12 52,740
05/08/2019 33.55 33.7857 33.448 33.61 38,864
05/07/2019 33.97 33.97 33.1091 33.303 34,167
05/06/2019 33.64 34.28 33.36 34.23 23,341
05/03/2019 34.3 34.65 34.3 34.6 78,664
05/02/2019 34.17 34.22 33.73 34 13,574
05/01/2019 34.19 34.34 34.0001 34.07 36,092
04/30/2019 33.98 34.25 33.85 34.14 56,809
04/29/2019 33.96 34.2799 33.96 34.26 26,253
04/26/2019 33.89 33.9946 33.7 33.77 17,737
04/25/2019 34.11 34.1886 33.75 33.88 19,911
04/24/2019 34.33 34.33 33.874 33.89 12,579
04/23/2019 33.71 34.4 33.71 34.26 70,641
04/22/2019 33.16 33.31 33.009 33.31 16,624
04/18/2019 33.17 33.25 33.0738 33.2 8,584
04/17/2019 33.4 33.443 33.2 33.25 24,550
04/16/2019 33.4 33.45 33.2101 33.38 8,464
04/15/2019 33.41 33.41 33.07 33.29 14,611
04/12/2019 33.45 33.4799 33.3 33.38 11,936
04/11/2019 33.31 33.31 33.1 33.16 8,909
04/10/2019 33.27 33.4299 33.19 33.25 37,245
04/09/2019 33.15 33.38 33.15 33.29 15,710
04/08/2019 33.2 33.3199 33 33.25 8,822
04/05/2019 33.14 33.3299 33.12 33.24 17,217
04/04/2019 33.01 33.2104 32.82 32.94 10,652
04/03/2019 32.85 33.27 32.85 32.95 28,395
04/02/2019 32.43 32.6456 32.371 32.57 105,541
04/01/2019 32.18 32.5 32.13 32.45 24,029
03/29/2019 31.9 31.9499 31.7501 31.9 10,305
03/28/2019 31.41 31.6299 31.291 31.62 13,639
03/27/2019 31.88 31.995 31.36 31.49 22,017
03/26/2019 31.99 32.1834 31.76 31.88 20,495
03/25/2019 31.68 31.9399 31.5501 31.74 9,600
03/22/2019 32.19 32.4 31.7501 31.85 14,404
03/21/2019 32.15 32.45 32.02 32.38 26,465
03/20/2019 31.95 32.33 31.86 32.25 9,006
03/19/2019 32 32.3389 31.9201 32 13,824
03/18/2019 32.12 32.17 31.85 31.98 17,297
03/15/2019 31.93 32.0499 31.83 31.945 8,347
03/14/2019 31.81 31.85 31.6501 31.7629 7,880
*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?



Smart Portfolio