Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SOF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 29 2024 | 217.00 | -4.20 | -1.90% | 220.80 | 220.80 | 216.60 | 19,386 |
| May 28 2024 | 221.20 | -1.80 | -0.81% | 223.40 | 223.80 | 220.20 | 21,645 |
| May 27 2024 | 223.00 | 1.00 | 0.45% | 222.00 | 224.60 | 222.00 | 15,015 |
| May 24 2024 | 222.00 | 1.00 | 0.45% | 219.00 | 222.60 | 217.60 | 19,215 |
| May 23 2024 | 221.00 | -2.60 | -1.16% | 223.80 | 224.40 | 220.60 | 19,142 |
| May 22 2024 | 223.60 | 0.80 | 0.36% | 223.00 | 223.80 | 220.80 | 14,561 |
| May 21 2024 | 222.80 | -2.60 | -1.15% | 224.60 | 225.00 | 222.40 | 21,584 |
| May 20 2024 | 225.40 | -1.60 | -0.70% | 224.40 | 226.40 | 222.80 | 18,819 |
| May 17 2024 | 227.00 | -1.00 | -0.44% | 227.80 | 228.80 | 226.20 | 20,112 |
| May 16 2024 | 228.00 | -2.20 | -0.96% | 230.80 | 231.80 | 227.00 | 20,018 |
| May 15 2024 | 230.20 | 2.40 | 1.05% | 229.00 | 230.40 | 226.80 | 29,518 |
| May 14 2024 | 227.80 | 2.60 | 1.15% | 225.20 | 228.60 | 225.00 | 20,330 |
| May 13 2024 | 225.20 | 2.40 | 1.08% | 223.00 | 225.40 | 223.00 | 15,194 |
| May 10 2024 | 222.80 | 2.20 | 1.00% | 220.60 | 223.60 | 219.20 | 18,274 |
| May 09 2024 | 220.60 | -1.00 | -0.45% | 221.60 | 222.20 | 220.00 | 15,644 |
| May 08 2024 | 221.60 | -3.60 | -1.60% | 226.00 | 226.60 | 220.40 | 29,153 |
| May 07 2024 | 225.20 | 2.00 | 0.90% | 225.00 | 227.40 | 224.00 | 23,026 |
| May 06 2024 | 223.20 | 1.20 | 0.54% | 223.40 | 224.40 | 222.80 | 10,871 |
| May 03 2024 | 222.00 | 1.80 | 0.82% | 221.00 | 224.80 | 221.00 | 19,551 |
| May 02 2024 | 220.20 | -0.60 | -0.27% | 221.00 | 222.80 | 220.00 | 17,581 |
| Apr 30 2024 | 220.80 | -1.00 | -0.45% | 222.60 | 223.80 | 219.80 | 28,426 |
| Apr 29 2024 | 221.80 | 2.40 | 1.09% | 221.00 | 222.80 | 220.20 | 19,652 |
| Apr 26 2024 | 219.40 | 4.20 | 1.95% | 218.00 | 220.60 | 218.00 | 16,743 |
| Apr 25 2024 | 215.20 | -1.20 | -0.55% | 216.20 | 216.60 | 212.80 | 25,624 |
| Apr 24 2024 | 216.40 | -0.60 | -0.28% | 218.40 | 218.80 | 216.40 | 13,128 |
| Apr 23 2024 | 217.00 | 2.60 | 1.21% | 216.40 | 218.20 | 216.20 | 22,785 |
| Apr 22 2024 | 214.40 | 2.60 | 1.23% | 212.60 | 215.60 | 212.60 | 19,892 |
| Apr 19 2024 | 211.80 | -0.40 | -0.19% | 210.40 | 212.20 | 207.60 | 23,934 |
| Apr 18 2024 | 212.20 | 1.00 | 0.47% | 211.20 | 213.00 | 209.80 | 26,777 |
| Apr 17 2024 | 211.20 | 0.00 | 0.00% | 211.00 | 212.80 | 210.20 | 17,064 |
| Apr 16 2024 | 211.20 | -5.60 | -2.58% | 213.80 | 214.00 | 210.80 | 16,553 |
| Apr 15 2024 | 216.80 | 0.80 | 0.37% | 216.20 | 219.40 | 215.00 | 22,455 |
| Apr 12 2024 | 216.00 | -1.00 | -0.46% | 218.60 | 220.40 | 215.80 | 13,875 |
| Apr 11 2024 | 217.00 | 0.80 | 0.37% | 216.00 | 218.60 | 215.60 | 25,232 |
| Apr 10 2024 | 216.20 | -1.80 | -0.83% | 220.00 | 222.60 | 216.20 | 22,807 |
| Apr 09 2024 | 218.00 | 4.00 | 1.87% | 213.60 | 220.80 | 213.00 | 38,941 |
| Apr 08 2024 | 214.00 | 2.00 | 0.94% | 212.20 | 214.20 | 212.20 | 20,801 |
| Apr 05 2024 | 212.00 | -0.20 | -0.09% | 209.80 | 212.00 | 208.80 | 18,458 |
| Apr 04 2024 | 212.20 | 4.20 | 2.02% | 210.00 | 212.20 | 208.80 | 21,369 |
| Apr 03 2024 | 208.00 | -0.60 | -0.29% | 209.20 | 210.00 | 206.40 | 18,909 |
| Apr 02 2024 | 208.60 | 0.60 | 0.29% | 205.00 | 212.60 | 204.00 | 34,892 |
| Mar 28 2024 | 208.00 | 5.00 | 2.46% | 203.20 | 209.40 | 202.00 | 26,378 |
| Mar 27 2024 | 203.00 | 0.60 | 0.30% | 202.00 | 205.60 | 202.00 | 14,008 |
| Mar 26 2024 | 202.40 | 0.20 | 0.10% | 202.20 | 203.00 | 201.20 | 14,971 |
| Mar 25 2024 | 202.20 | 0.60 | 0.30% | 203.60 | 203.60 | 200.60 | 19,127 |
| Mar 22 2024 | 201.60 | 0.20 | 0.10% | 201.40 | 202.20 | 199.80 | 17,065 |
| Mar 21 2024 | 201.40 | 2.80 | 1.41% | 201.00 | 204.20 | 200.80 | 20,636 |
| Mar 20 2024 | 198.60 | -0.90 | -0.45% | 198.80 | 200.00 | 198.20 | 18,061 |
| Mar 19 2024 | 199.50 | -0.20 | -0.10% | 197.50 | 200.40 | 196.60 | 16,267 |
| Mar 18 2024 | 199.70 | -0.90 | -0.45% | 201.00 | 201.00 | 199.10 | 20,987 |
| Mar 15 2024 | 200.60 | -0.80 | -0.40% | 201.00 | 204.40 | 200.60 | 57,053 |
| Mar 14 2024 | 201.40 | -3.60 | -1.76% | 204.40 | 206.60 | 201.00 | 14,893 |
| Mar 13 2024 | 205.00 | -2.20 | -1.06% | 207.20 | 208.20 | 203.80 | 25,168 |
| Mar 12 2024 | 207.20 | 1.20 | 0.58% | 206.20 | 208.00 | 205.80 | 15,469 |
| Mar 11 2024 | 206.00 | -2.40 | -1.15% | 206.20 | 207.20 | 204.60 | 9,848 |
| Mar 08 2024 | 208.40 | 4.60 | 2.26% | 204.20 | 208.80 | 203.20 | 15,116 |
| Mar 07 2024 | 203.80 | -0.60 | -0.29% | 203.20 | 205.80 | 201.00 | 17,661 |
| Mar 06 2024 | 204.40 | 1.60 | 0.79% | 202.80 | 204.40 | 202.20 | 14,274 |
| Mar 05 2024 | 202.80 | -4.60 | -2.22% | 206.40 | 206.60 | 202.60 | 13,426 |
| Mar 04 2024 | 207.40 | -3.00 | -1.43% | 208.60 | 209.00 | 205.40 | 23,881 |
| Mar 01 2024 | 210.40 | -0.20 | -0.09% | 210.80 | 212.00 | 207.60 | 13,551 |
