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 I (SCKT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.87 0.87 0.8501 0.8501 241
19th May 2026 (Tue) 0.87 0.87 0.855 0.855 4
18th May 2026 (Mon) 0.87 0.87 0.855 0.855 33
15th May 2026 (Fri) 0.87 0.87 0.87 0.8601 163
14th May 2026 (Thu) 0.861 0.8631 0.861 0.8631 67
13th May 2026 (Wed) 0.861 0.88 0.861 0.88 2
12th May 2026 (Tue) 0.861 0.879 0.861 0.86 139
11th May 2026 (Mon) 0.8741 0.8755 0.8741 0.8842 254
8th May 2026 (Fri) 0.861 0.861 0.8501 0.8501 0
7th May 2026 (Thu) 0.861 0.87 0.8558 0.87 18,869
6th May 2026 (Wed) 0.88 0.88 0.8625 0.8625 350
5th May 2026 (Tue) 0.88 0.9031 0.88 0.8901 6,365
4th May 2026 (Mon) 0.90 0.90 0.90 0.90 2,177
1st May 2026 (Fri) 0.89 0.902 0.89 0.902 0
30th Apr 2026 (Thu) 0.89 0.905 0.89 0.905 0
29th Apr 2026 (Wed) 0.89 0.89 0.88 0.8668 0
28th Apr 2026 (Tue) 0.8995 0.8995 0.8995 0.9062 100
27th Apr 2026 (Mon) 0.92 0.9213 0.9137 0.9031 137
24th Apr 2026 (Fri) 0.8901 0.90 0.88 0.8821 2,404
23rd Apr 2026 (Thu) 0.95 0.95 0.95 0.9267 7
22nd Apr 2026 (Wed) 0.93 0.93 0.9136 0.9198 695
21st Apr 2026 (Tue) 0.9201 0.95 0.9201 0.95 274
20th Apr 2026 (Mon) 0.9024 0.9047 0.9024 0.9157 2,112
17th Apr 2026 (Fri) 0.8996 0.90 0.8996 0.93 12,418
16th Apr 2026 (Thu) 0.86 0.9779 0.847 0.9463 13,764
15th Apr 2026 (Wed) 0.8398 0.8398 0.8398 0.8849 20
14th Apr 2026 (Tue) 0.8558 0.8558 0.8558 0.85 15
13th Apr 2026 (Mon) 0.854 0.87 0.854 0.8601 374
10th Apr 2026 (Fri) 0.86 0.86 0.86 0.8799 253
9th Apr 2026 (Thu) 0.897 0.897 0.85 0.851 1,200
8th Apr 2026 (Wed) 0.92 0.95 0.8661 0.8805 3,745
7th Apr 2026 (Tue) 0.95 0.95 0.9217 0.94 1,131
6th Apr 2026 (Mon) 0.904 1.01 0.895 1.00 78,569
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
FTSE 100 Latest
Value10,443.47
Change11.13