Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Socket Mobile (SCKT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.861 0.861 0.8585 0.8749 0
2nd Apr 2026 (Thu) 0.861 0.861 0.8585 0.8749 0
1st Apr 2026 (Wed) 0.8951 0.8951 0.894 0.894 215
31st Mar 2026 (Tue) 0.8951 0.898 0.86 0.8688 0
30th Mar 2026 (Mon) 0.88 0.88 0.87 0.87 0
27th Mar 2026 (Fri) 0.88 0.88 0.8683 0.8992 2
26th Mar 2026 (Thu) 0.892 0.892 0.8863 0.90 0
25th Mar 2026 (Wed) 0.915 0.915 0.884 0.884 1,087
24th Mar 2026 (Tue) 0.9098 0.92 0.90 0.9001 8,289
23rd Mar 2026 (Mon) 0.9198 0.9198 0.86 0.8956 195
20th Mar 2026 (Fri) 0.883 0.9373 0.88 0.92 5,784
19th Mar 2026 (Thu) 0.8737 0.8737 0.8737 0.8775 265
18th Mar 2026 (Wed) 0.8779 0.8999 0.8779 0.8712 74
17th Mar 2026 (Tue) 0.885 0.885 0.8508 0.8783 1,730
16th Mar 2026 (Mon) 0.9051 0.9051 0.8801 0.8999 1,621
13th Mar 2026 (Fri) 0.91 0.91 0.8787 0.9133 0
12th Mar 2026 (Thu) 0.93 0.95 0.89 0.9198 411
11th Mar 2026 (Wed) 0.91 0.945 0.91 0.94 5,799
10th Mar 2026 (Tue) 0.9337 0.97 0.90 0.9068 14,364
9th Mar 2026 (Mon) 1.03 1.06 0.91 0.9645 100,425
6th Mar 2026 (Fri) 0.90 0.9739 0.90 0.978 425,168
5th Mar 2026 (Thu) 0.8964 0.8964 0.895 0.8951 34
4th Mar 2026 (Wed) 0.909 0.9191 0.909 0.91 950
3rd Mar 2026 (Tue) 0.925 0.925 0.905 0.8959 508
2nd Mar 2026 (Mon) 0.90 0.9007 0.90 0.8984 10,699
27th Feb 2026 (Fri) 0.95 0.95 0.8949 0.8951 6,947
26th Feb 2026 (Thu) 0.8919 0.9032 0.8919 0.8951 1,965
25th Feb 2026 (Wed) 1.05 1.05 0.9107 0.9107 0
24th Feb 2026 (Tue) 1.05 1.05 0.9563 0.9563 0
23rd Feb 2026 (Mon) 1.05 1.05 0.9501 0.9563 6,829
20th Feb 2026 (Fri) 1.07 1.07 1.02 1.01 408
19th Feb 2026 (Thu) 1.14 1.15 1.14 1.15 629
18th Feb 2026 (Wed) 1.06 1.06 1.04 1.04 0
17th Feb 2026 (Tue) 1.06 1.07 1.06 1.05 4,018
16th Feb 2026 (Mon) 1.08 1.08 1.07 1.07 0
13th Feb 2026 (Fri) 1.08 1.08 1.07 1.07 0
12th Feb 2026 (Thu) 1.08 1.08 1.08 1.07 6
11th Feb 2026 (Wed) 1.09 1.09 1.08 1.08 1
10th Feb 2026 (Tue) 1.09 1.09 1.09 1.08 373
9th Feb 2026 (Mon) 1.12 1.13 1.12 1.10 109
6th Feb 2026 (Fri) 1.14 1.14 1.12 1.12 20
FTSE 100 Latest
Value10,436.29
Change71.50