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
10th Jul 2026 (Fri) 0.56 0.56 0.54 0.5422 7,224
9th Jul 2026 (Thu) 0.58 0.58 0.5545 0.5632 6,175
8th Jul 2026 (Wed) 0.558 0.586 0.545 0.5883 4,530
7th Jul 2026 (Tue) 0.5884 0.609 0.54 0.57 24,171
6th Jul 2026 (Mon) 0.603 0.605 0.5919 0.592 6,702
3rd Jul 2026 (Fri) 0.6551 0.6551 0.62 0.62 0
2nd Jul 2026 (Thu) 0.6551 0.6571 0.6111 0.62 14,148
1st Jul 2026 (Wed) 0.6399 0.6585 0.6202 0.6596 38,214
30th Jun 2026 (Tue) 0.5783 0.6201 0.5783 0.6026 44,133
29th Jun 2026 (Mon) 0.59 0.5901 0.57 0.58 512
26th Jun 2026 (Fri) 0.5925 0.617 0.5925 0.607 645
25th Jun 2026 (Thu) 0.636 0.645 0.565 0.597 8,623
24th Jun 2026 (Wed) 0.6325 0.6653 0.6325 0.6256 768
23rd Jun 2026 (Tue) 0.6005 0.627 0.55 0.5853 13,459
22nd Jun 2026 (Mon) 0.68 0.68 0.6257 0.6251 7,986
19th Jun 2026 (Fri) 0.87 0.874 0.7744 0.7034 44,513
18th Jun 2026 (Thu) 0.87 0.874 0.7744 0.7034 44,513
17th Jun 2026 (Wed) 0.89 0.93 0.87 0.882 6,689
16th Jun 2026 (Tue) 0.90 0.90 0.835 0.8998 45,117
15th Jun 2026 (Mon) 0.90 0.9199 0.88 0.8837 9,970
12th Jun 2026 (Fri) 0.92 0.99 0.9113 0.909 17,890
11th Jun 2026 (Thu) 0.92 0.93 0.9011 0.93 6,476
10th Jun 2026 (Wed) 0.8558 0.9695 0.8558 0.95 70,327
9th Jun 2026 (Tue) 0.8999 0.901 0.8293 0.8424 26,211
8th Jun 2026 (Mon) 0.8506 0.87 0.8506 0.86 9,840
5th Jun 2026 (Fri) 0.90 0.90 0.8801 0.8751 10,822
4th Jun 2026 (Thu) 0.9199 0.9275 0.8998 0.9001 1,502
3rd Jun 2026 (Wed) 0.9306 0.9796 0.90 0.9173 22,511
2nd Jun 2026 (Tue) 0.92 0.94 0.9106 0.90 24,069
1st Jun 2026 (Mon) 0.96 0.96 0.92 0.94 50,432
29th May 2026 (Fri) 0.9401 0.9898 0.91 0.96 115,428
28th May 2026 (Thu) 0.865 0.95 0.865 0.93 11,959
27th May 2026 (Wed) 0.825 0.9099 0.8075 0.8769 30,635
26th May 2026 (Tue) 0.83 0.83 0.829 0.8289 2,914
25th May 2026 (Mon) 0.845 0.8451 0.845 0.85 265
22nd May 2026 (Fri) 0.845 0.8451 0.845 0.85 265
21st May 2026 (Thu) 0.8502 0.8502 0.8448 0.8301 339
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
FTSE 100 Latest
Value10,497.29
Change24.84