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!

Society Pass In (SOPA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.391 0.4385 0.38 0.4319 30,621
2nd Apr 2026 (Thu) 0.391 0.4385 0.38 0.4319 30,621
1st Apr 2026 (Wed) 0.4507 0.46 0.3827 0.3804 60,496
31st Mar 2026 (Tue) 0.4382 0.4407 0.4247 0.4322 3,739
30th Mar 2026 (Mon) 0.52 0.52 0.3664 0.42 48,853
27th Mar 2026 (Fri) 0.55 0.5569 0.5007 0.521 21,084
26th Mar 2026 (Thu) 0.56 0.5885 0.5554 0.556 14,393
25th Mar 2026 (Wed) 0.5999 0.6043 0.5602 0.5627 9,400
24th Mar 2026 (Tue) 0.5805 0.60 0.5805 0.5813 2,554
23rd Mar 2026 (Mon) 0.59 0.6276 0.577 0.5958 14,951
20th Mar 2026 (Fri) 0.612 0.612 0.5668 0.565 2,542
19th Mar 2026 (Thu) 0.637 0.637 0.61 0.6101 15,827
18th Mar 2026 (Wed) 0.6611 0.6721 0.6468 0.6697 13,146
17th Mar 2026 (Tue) 0.666 0.6749 0.6444 0.646 11,100
16th Mar 2026 (Mon) 0.67 0.6787 0.657 0.6638 9,669
13th Mar 2026 (Fri) 0.6813 0.7104 0.6303 0.636 38,396
12th Mar 2026 (Thu) 0.6787 0.7002 0.67 0.6551 23,676
11th Mar 2026 (Wed) 0.6444 0.6899 0.6383 0.679 17,907
10th Mar 2026 (Tue) 0.6666 0.6909 0.631 0.6316 10,252
9th Mar 2026 (Mon) 0.649 0.6627 0.6432 0.6569 3,536
6th Mar 2026 (Fri) 0.66 0.6798 0.64 0.64 2,868
5th Mar 2026 (Thu) 0.716 0.728 0.64 0.638 8,211
4th Mar 2026 (Wed) 0.65 0.7273 0.6472 0.69 34,077
3rd Mar 2026 (Tue) 0.6711 0.68 0.6214 0.647 19,596
2nd Mar 2026 (Mon) 0.6639 0.73 0.6639 0.6765 8,733
27th Feb 2026 (Fri) 0.7588 0.764 0.705 0.7276 25,403
26th Feb 2026 (Thu) 0.7256 0.7638 0.7252 0.7608 17,549
25th Feb 2026 (Wed) 0.69 0.7065 0.69 0.7065 0
24th Feb 2026 (Tue) 0.69 0.7093 0.69 0.7093 0
23rd Feb 2026 (Mon) 0.69 0.69 0.64 0.66 18,796
20th Feb 2026 (Fri) 0.713 0.713 0.61 0.6973 60,984
19th Feb 2026 (Thu) 0.80 0.80 0.6611 0.7372 131,129
18th Feb 2026 (Wed) 0.9738 0.9738 0.775 0.8255 132,985
17th Feb 2026 (Tue) 0.77 1.04 0.77 0.9469 279,533
16th Feb 2026 (Mon) 0.6401 0.7898 0.5799 0.721 144,304
13th Feb 2026 (Fri) 0.6401 0.7898 0.5799 0.721 144,304
12th Feb 2026 (Thu) 0.5578 0.7247 0.5555 0.6411 524,759
11th Feb 2026 (Wed) 1.185 1.185 0.91 0.91 305,624
10th Feb 2026 (Tue) 1.48 1.52 1.11 1.13 198,507
9th Feb 2026 (Mon) 1.545 1.585 1.435 1.58 58,235
6th Feb 2026 (Fri) 1.76 1.76 1.46 1.56 33,463
FTSE 100 Latest
Value10,436.29
Change71.50