SOTHEMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 307.50 | 313.80 | 305.00 | 307.50 | 307.50 | 32,369 |
| 2026-10-14 | 310.00 | 320.35 | 307.50 | 307.50 | 307.50 | 160 |
| 2026-10-13 | 313.00 | 322.00 | 310.00 | 310.00 | 310.00 | 1,122 |
| 2026-10-12 | 295.00 | 315.00 | 295.00 | 313.00 | 313.00 | 509 |
| 2026-10-09 | 291.00 | 298.60 | 291.00 | 295.00 | 295.00 | 1,231 |
| 2026-10-08 | 314.10 | 325.00 | 291.00 | 291.00 | 291.00 | 5,202 |
| 2026-10-07 | 314.10 | 324.90 | 314.00 | 314.10 | 314.10 | 2,398 |
| 2026-10-06 | 348.95 | 349.15 | 314.10 | 314.10 | 314.10 | 12,724 |
| 2026-10-05 | 350.00 | 350.00 | 340.00 | 348.95 | 348.95 | 435 |
| 2026-10-02 | 330.00 | 350.00 | 328.60 | 350.00 | 350.00 | 1,214 |
| 2026-10-01 | 336.90 | 346.00 | 328.50 | 330.00 | 330.00 | 294 |
| 2026-09-30 | 340.00 | 346.00 | 336.90 | 336.90 | 336.90 | 1,137 |
| 2026-09-29 | 340.00 | 348.50 | 340.00 | 340.00 | 340.00 | 1,088 |
| 2026-09-28 | 340.00 | 354.00 | 340.00 | 340.00 | 340.00 | 98 |
| 2026-09-25 | 355.00 | 360.00 | 340.00 | 340.00 | 340.00 | 17,476 |
| 2026-09-24 | 360.00 | 360.00 | 354.00 | 355.00 | 355.00 | 58,763 |
| 2026-09-23 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2026-09-22 | 360.00 | 364.00 | 360.00 | 360.00 | 360.00 | 141 |
| 2026-09-21 | 362.00 | 362.00 | 355.00 | 360.00 | 360.00 | 62 |
| 2026-09-18 | 365.00 | 367.00 | 354.10 | 362.00 | 362.00 | 5,615 |
| 2026-09-17 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 0 |
| 2026-09-16 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 0 |
| 2026-09-15 | 368.90 | 368.90 | 352.20 | 365.00 | 365.00 | 5,551 |
| 2026-09-14 | 365.00 | 369.90 | 357.00 | 368.90 | 368.90 | 86 |
| 2026-09-11 | 364.90 | 365.00 | 353.20 | 365.00 | 365.00 | 2,021 |
| 2026-09-10 | 359.60 | 364.90 | 351.10 | 364.90 | 364.90 | 529 |
| 2026-09-09 | 361.20 | 361.20 | 351.00 | 359.60 | 359.60 | 229 |
| 2026-09-08 | 350.10 | 364.95 | 350.10 | 361.20 | 361.20 | 580 |
| 2026-09-07 | 340.00 | 359.85 | 340.00 | 350.10 | 350.10 | 644 |
| 2026-09-04 | 377.00 | 377.00 | 340.00 | 340.00 | 340.00 | 3,307 |
| 2026-09-03 | 377.90 | 377.90 | 366.60 | 377.00 | 377.00 | 54 |
| 2026-09-02 | 358.60 | 379.50 | 357.00 | 379.50 | 379.50 | 573 |
| 2026-09-01 | 360.00 | 376.80 | 357.00 | 358.60 | 358.60 | 136 |
| 2026-08-31 | 360.00 | 386.00 | 360.00 | 360.00 | 360.00 | 1,389 |
| 2026-08-28 | 368.00 | 370.00 | 360.00 | 360.00 | 360.00 | 6,143 |
| 2026-08-27 | 368.00 | 369.50 | 357.00 | 368.00 | 368.00 | 218 |
| 2026-08-24 | 367.50 | 369.95 | 359.00 | 368.00 | 368.00 | 64 |
| 2026-08-19 | 361.50 | 368.50 | 356.00 | 367.50 | 367.50 | 215 |
| 2026-08-18 | 364.90 | 370.00 | 361.50 | 361.50 | 361.50 | 230 |
| 2026-08-17 | 364.00 | 364.90 | 355.00 | 364.90 | 364.90 | 293 |
| 2026-08-13 | 368.90 | 368.90 | 364.00 | 364.00 | 364.00 | 47 |
| 2026-08-12 | 369.85 | 369.90 | 368.90 | 368.90 | 368.90 | 4 |
| 2026-08-11 | 370.00 | 370.00 | 362.50 | 369.85 | 369.85 | 142 |
| 2026-08-10 | 365.00 | 372.00 | 365.00 | 370.00 | 370.00 | 1,015 |
| 2026-08-07 | 364.00 | 375.00 | 360.00 | 365.00 | 365.00 | 2,543 |
| 2026-08-06 | 369.90 | 369.90 | 360.00 | 364.00 | 364.00 | 344 |
| 2026-08-05 | 369.90 | 369.90 | 362.10 | 369.90 | 369.90 | 51 |
| 2026-08-04 | 370.00 | 370.00 | 360.05 | 369.90 | 369.90 | 180 |
| 2026-08-03 | 372.50 | 372.50 | 359.00 | 370.00 | 370.00 | 66 |
| 2026-07-31 | 370.00 | 372.50 | 360.00 | 372.50 | 372.50 | 76 |
| 2026-07-29 | 369.00 | 370.00 | 353.00 | 370.00 | 370.00 | 1,038 |
| 2026-07-28 | 368.00 | 369.00 | 350.10 | 369.00 | 369.00 | 499 |
| 2026-07-27 | 359.90 | 368.00 | 356.95 | 368.00 | 368.00 | 161 |
| 2026-07-24 | 355.00 | 360.00 | 355.00 | 359.90 | 359.90 | 59 |
| 2026-07-23 | 355.00 | 355.00 | 352.00 | 355.00 | 355.00 | 590 |
| 2026-07-22 | 359.90 | 359.90 | 350.30 | 355.00 | 355.00 | 74 |
| 2026-07-21 | 359.95 | 359.95 | 350.05 | 359.90 | 359.90 | 99 |
| 2026-07-20 | 360.00 | 364.95 | 355.00 | 359.95 | 359.95 | 87 |
| 2026-07-17 | 366.45 | 366.45 | 356.05 | 360.00 | 360.00 | 572 |
| 2026-07-16 | 367.95 | 367.95 | 357.05 | 366.45 | 366.45 | 78 |
Page 1 of 21 · 1,238 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.