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
20th May 2026 (Wed) 0.1171 0.1208 0.0702 0.076 1,923,619
19th May 2026 (Tue) 0.181 0.195 0.164 0.171 103,272
18th May 2026 (Mon) 0.15 0.178 0.13 0.1785 194,696
15th May 2026 (Fri) 0.19 0.208 0.1411 0.1701 697,245
14th May 2026 (Thu) 0.2528 0.278 0.25 0.2752 74,388
13th May 2026 (Wed) 0.2651 0.3018 0.26 0.26 170,607
12th May 2026 (Tue) 0.3678 0.3678 0.3556 0.3555 2,881
11th May 2026 (Mon) 0.3687 0.3733 0.3602 0.361 6,683
8th May 2026 (Fri) 0.3725 0.3799 0.36 0.374 30,450
7th May 2026 (Thu) 0.39 0.3937 0.374 0.378 1,189
6th May 2026 (Wed) 0.37 0.4078 0.37 0.386 22,785
5th May 2026 (Tue) 0.3951 0.4004 0.36 0.366 62,578
4th May 2026 (Mon) 0.42 0.42 0.398 0.403 1,810
1st May 2026 (Fri) 0.40 0.41 0.39 0.407 10,376
30th Apr 2026 (Thu) 0.3771 0.40 0.3771 0.388 8,616
29th Apr 2026 (Wed) 0.4124 0.4124 0.376 0.396 4,098
28th Apr 2026 (Tue) 0.4232 0.4232 0.4041 0.4041 1,935
27th Apr 2026 (Mon) 0.428 0.46 0.4151 0.4221 5,101
24th Apr 2026 (Fri) 0.46 0.4601 0.4113 0.438 37,566
23rd Apr 2026 (Thu) 0.4775 0.4775 0.4582 0.4649 25,691
22nd Apr 2026 (Wed) 0.5254 0.5335 0.48 0.4936 54,174
21st Apr 2026 (Tue) 0.5238 0.5449 0.505 0.5306 33,754
20th Apr 2026 (Mon) 0.5192 0.5378 0.5011 0.5162 13,395
17th Apr 2026 (Fri) 0.5438 0.5521 0.50 0.5199 49,921
16th Apr 2026 (Thu) 0.5053 0.5949 0.4678 0.552 357,358
15th Apr 2026 (Wed) 0.3545 0.6602 0.3501 0.536 3,616,574
14th Apr 2026 (Tue) 0.378 0.378 0.325 0.3455 81,064
13th Apr 2026 (Mon) 0.3841 0.3841 0.365 0.373 27,512
10th Apr 2026 (Fri) 0.41 0.41 0.36 0.381 9,677
9th Apr 2026 (Thu) 0.4301 0.4301 0.40 0.40 26,627
8th Apr 2026 (Wed) 0.4223 0.4503 0.4223 0.42 4,699
7th Apr 2026 (Tue) 0.4122 0.428 0.3911 0.4197 1,277
6th Apr 2026 (Mon) 0.4311 0.448 0.411 0.422 5,615
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
FTSE 100 Latest
Value10,443.47
Change11.13