SOC Stock Prices

Data as of Oct 28, 2026

Last

3.06

Change

-0.02

Open

3.08

Previous

3.08

High

3.12

Low

2.97

Bid

-

Ask

-

Volume

4,241,816

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.098

Hist Vol

1.556

Opt Volume

2,816

Open Int

279,026

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	3.08	3.12	2.97	3.06	-0.02	4,241,816	2,816	1.098	1.556
Oct 27, 2026	3.10	3.17	3.00	3.08	-0.05	4,929,088	5,608	1.016	1.556
Oct 26, 2026	3.16	3.26	3.11	3.13	-0.13	4,562,367	3,349	1.047	1.556
Oct 23, 2026	3.16	3.28	3.13	3.26	+0.22	6,484,672	1,835	0.973	1.556
Oct 22, 2026	3.20	3.22	2.98	3.04	-0.13	4,071,441	2,873	0.962	1.565
Oct 21, 2026	3.19	3.24	3.10	3.17	+0.01	7,635,995	1,890	0.978	1.565
Oct 20, 2026	3.20	3.24	2.95	3.16	-0.03	8,901,435	6,888	0.935	1.565
Oct 19, 2026	3.27	3.34	3.18	3.19	-0.13	4,402,994	5,479	0.996	1.568
Oct 16, 2026	3.37	3.39	3.26	3.32	+0.00	5,014,609	4,499	0.877	1.570
Oct 15, 2026	3.35	3.46	3.30	3.32	-0.04	3,749,012	8,519	0.975	1.572
Oct 14, 2026	3.65	3.68	3.35	3.36	-0.26	5,617,560	2,513	0.980	1.590
Oct 13, 2026	3.77	3.84	3.53	3.62	-0.11	5,052,084	3,101	0.937	1.589
Oct 12, 2026	3.76	3.80	3.64	3.73	+0.01	3,788,981	3,112	1.009	1.589
Oct 9, 2026	3.84	3.84	3.67	3.72	-0.14	4,778,339	2,097	0.968	1.590
Oct 8, 2026	3.78	4.10	3.71	3.86	+0.19	14,637,457	25,391	0.952	1.590
Oct 7, 2026	3.56	3.72	3.54	3.67	+0.10	5,449,546	1,111	0.969	1.589
Oct 6, 2026	3.42	3.69	3.36	3.57	+0.10	5,607,692	1,956	1.001	1.590
Oct 5, 2026	3.50	3.68	3.30	3.47	-0.04	6,666,315	7,705	1.165	1.589
Oct 2, 2026	3.51	3.70	3.40	3.51	+0.00	10,454,717	4,391	1.134	1.590
Oct 1, 2026	3.45	3.50	3.28	3.29	-0.17	6,121,224	7,788	1.030	1.587
Sep 30, 2026	3.43	3.68	3.39	3.46	+0.06	9,714,273	3,496	1.049	1.593
Sep 29, 2026	3.60	3.67	3.38	3.40	-0.17	10,759,431	5,203	1.103	1.594
Sep 28, 2026	3.90	3.92	3.54	3.57	-0.31	9,169,304	6,213	1.164	1.594
Sep 25, 2026	3.86	3.97	3.64	3.88	-0.09	11,010,437	8,932	0.978	1.593
Sep 24, 2026	4.20	4.25	3.93	3.97	-0.18	6,892,393	6,705	1.092	1.594
Sep 23, 2026	4.33	4.44	4.15	4.15	-0.16	7,604,157	16,869	1.185	1.598
Sep 22, 2026	4.30	4.43	4.23	4.31	-0.02	4,923,544	3,026	1.029	1.598
Sep 21, 2026	4.45	4.47	4.25	4.33	-0.23	6,610,837	8,188	1.031	1.598
Sep 18, 2026	4.35	4.67	4.29	4.56	+0.21	14,705,472	13,254	0.899	1.597
Sep 17, 2026	4.52	4.68	4.28	4.35	-0.23	7,389,246	8,639	1.006	1.597
Sep 16, 2026	4.86	4.91	4.53	4.58	-0.38	6,445,480	15,286	1.011	1.599
Sep 15, 2026	4.85	5.09	4.82	4.96	+0.14	9,641,969	6,673	1.074	1.597
Sep 14, 2026	5.22	5.38	4.82	4.82	-0.34	8,429,365	9,483	1.031	1.597
Sep 11, 2026	4.80	5.26	4.80	5.17	+0.25	7,878,638	7,261	0.977	1.596
Sep 10, 2026	5.12	5.12	4.82	4.92	+0.00	6,785,170	8,037	1.070	1.596
Sep 9, 2026	4.85	5.01	4.73	4.92	+0.07	5,606,048	4,674	1.064	1.610
Sep 8, 2026	4.92	5.02	4.77	4.85	+0.00	4,943,761	6,511	1.027	1.613
Sep 4, 2026	4.79	4.84	4.63	4.74	+0.02	3,873,217	4,251	0.972	1.610
Sep 3, 2026	4.79	4.94	4.62	4.72	-0.03	5,976,495	3,390	1.038	1.610
Sep 2, 2026	4.62	4.89	4.54	4.75	-0.02	7,804,215	9,459	1.084	1.610
Sep 1, 2026	4.88	4.94	4.70	4.77	-0.06	5,611,138	7,123	1.011	1.610
Aug 31, 2026	4.55	4.84	4.52	4.83	+0.34	6,553,662	7,862	1.129	1.613
Aug 28, 2026	4.55	4.72	4.49	4.49	-0.17	5,678,007	10,131	1.040	1.611
Aug 27, 2026	4.65	4.71	4.47	4.66	+0.03	11,711,530	25,750	1.081	1.611
Aug 26, 2026	4.71	4.83	4.44	4.63	-0.08	7,529,536	7,650	1.062	1.611
Aug 25, 2026	4.70	4.80	4.61	4.71	-0.16	6,322,403	5,149	1.039	1.611
Aug 24, 2026	5.01	5.19	4.86	4.87	-0.23	7,483,196	8,459	1.123	1.611
Aug 21, 2026	5.08	5.44	4.94	5.10	+0.03	10,977,499	15,914	1.200	1.612
Aug 20, 2026	5.16	5.30	4.87	5.07	+0.29	10,531,197	18,506	1.158	1.612
Aug 19, 2026	4.06	5.16	3.99	4.78	+0.79	28,047,941	51,798	1.239	1.610
Aug 18, 2026	4.00	4.06	3.78	3.99	-0.03	7,682,342	5,566	1.153	1.599
Aug 17, 2026	4.15	4.17	3.94	4.02	-0.13	8,898,388	11,279	1.303	1.600
Aug 14, 2026	4.15	4.30	4.06	4.15	+0.12	10,409,474	7,718	1.252	1.602
Aug 13, 2026	4.28	4.31	3.86	4.03	-0.35	12,084,119	12,812	1.172	1.602
Aug 12, 2026	4.76	4.97	4.25	4.38	-0.27	8,647,538	9,722	1.217	1.600
Aug 11, 2026	4.75	4.89	4.21	4.65	-0.44	15,618,821	13,454	1.268	1.599
Aug 10, 2026	4.85	5.09	4.80	5.09	+0.34	6,410,085	8,205	1.517	1.597
Aug 7, 2026	4.86	4.91	4.65	4.75	-0.04	3,710,786	6,473	1.318	1.595
Aug 6, 2026	4.59	4.95	4.59	4.79	+0.16	3,637,753	6,883	1.421	1.595
Aug 5, 2026	4.54	4.74	4.40	4.63	+0.15	5,026,082	6,940	1.389	1.595
Aug 4, 2026	4.60	4.76	4.44	4.48	-0.34	5,633,930	5,441	1.533	1.595
Aug 3, 2026	5.05	5.27	4.76	4.82	-0.47	8,561,771	9,683	1.641	1.593
Jul 31, 2026	4.56	5.33	4.53	5.29	+0.81	16,422,615	17,110	1.358	1.591
Jul 30, 2026	4.27	4.50	4.22	4.48	+0.12	5,876,159	3,920	1.329	1.582
Jul 29, 2026	4.23	4.42	4.15	4.36	+0.22	4,718,652	12,824	1.362	1.582
Jul 28, 2026	4.40	4.55	4.10	4.14	-0.26	5,286,607	8,785	1.464	1.581

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.