Solitron Devices, Inc. (SODI)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 18.73 | 18.73 | 18.10 | 18.10 | 18.10 | 300 |
| 01 May 2024 | 18.22 | 18.22 | 18.00 | 18.00 | 18.00 | 300 |
| 30 Apr 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 29 Apr 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 200 |
| 26 Apr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 100 |
| 25 Apr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 24 Apr 2024 | 18.15 | 18.15 | 18.00 | 18.15 | 18.15 | 3,400 |
| 23 Apr 2024 | 18.15 | 18.34 | 18.15 | 18.15 | 18.15 | 7,300 |
| 22 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 900 |
| 19 Apr 2024 | 18.00 | 18.01 | 18.00 | 18.01 | 18.01 | 400 |
| 18 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 600 |
| 17 Apr 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 300 |
| 16 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 15 Apr 2024 | 18.15 | 18.15 | 18.00 | 18.00 | 18.00 | 1,400 |
| 12 Apr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 11 Apr 2024 | 18.15 | 18.15 | 17.36 | 17.36 | 17.36 | 500 |
| 10 Apr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 09 Apr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 08 Apr 2024 | 17.35 | 18.15 | 17.35 | 18.15 | 18.15 | 400 |
| 05 Apr 2024 | 18.15 | 18.15 | 17.55 | 17.55 | 17.55 | 1,500 |
| 04 Apr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 600 |
| 03 Apr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 800 |
| 02 Apr 2024 | 18.05 | 18.15 | 17.76 | 17.76 | 17.76 | 1,000 |
| 01 Apr 2024 | 18.12 | 18.15 | 18.12 | 18.15 | 18.15 | 1,000 |
| 28 Mar 2024 | 18.14 | 18.15 | 18.10 | 18.10 | 18.10 | 1,600 |
| 27 Mar 2024 | 18.15 | 18.16 | 18.15 | 18.16 | 18.16 | 1,700 |
| 26 Mar 2024 | 18.05 | 18.13 | 18.05 | 18.13 | 18.13 | 200 |
| 25 Mar 2024 | 17.98 | 18.00 | 17.98 | 18.00 | 18.00 | 1,100 |
| 22 Mar 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 100 |
| 21 Mar 2024 | 17.37 | 17.37 | 17.36 | 17.36 | 17.36 | 700 |
| 20 Mar 2024 | 18.13 | 18.13 | 17.75 | 17.99 | 17.99 | 1,200 |
| 19 Mar 2024 | 18.48 | 18.48 | 17.40 | 17.75 | 17.75 | 5,800 |
| 18 Mar 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 500 |
| 15 Mar 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 14 Mar 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 13 Mar 2024 | 18.00 | 18.15 | 18.00 | 18.15 | 18.15 | 600 |
| 12 Mar 2024 | 18.02 | 18.02 | 18.00 | 18.00 | 18.00 | 900 |
| 11 Mar 2024 | 18.65 | 18.65 | 18.12 | 18.12 | 18.12 | 8,000 |
| 08 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 07 Mar 2024 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | 1,100 |
| 06 Mar 2024 | 19.75 | 19.75 | 18.10 | 19.38 | 19.38 | 1,700 |
| 05 Mar 2024 | 17.62 | 21.00 | 17.62 | 21.00 | 21.00 | 3,700 |
| 04 Mar 2024 | 19.00 | 19.50 | 17.60 | 19.50 | 19.50 | 500 |
| 01 Mar 2024 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | 300 |
| 29 Feb 2024 | 17.75 | 19.00 | 17.75 | 18.70 | 18.70 | 1,600 |
| 28 Feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 27 Feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 300 |
| 26 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 300 |
| 23 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 100 |
| 22 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,500 |
| 21 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 20 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 100 |
| 16 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 15 Feb 2024 | 18.54 | 19.00 | 18.54 | 19.00 | 19.00 | 200 |
| 14 Feb 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 13 Feb 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 12 Feb 2024 | 18.52 | 18.54 | 18.52 | 18.54 | 18.54 | 400 |
| 09 Feb 2024 | 18.30 | 18.54 | 18.30 | 18.54 | 18.54 | 300 |
| 08 Feb 2024 | 17.57 | 18.95 | 16.65 | 18.35 | 18.35 | 2,100 |
| 07 Feb 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 400 |
| 06 Feb 2024 | 18.55 | 19.00 | 18.25 | 19.00 | 19.00 | 1,300 |
| 05 Feb 2024 | 17.50 | 18.25 | 17.50 | 18.25 | 18.25 | 1,000 |
| 02 Feb 2024 | 17.93 | 17.97 | 17.93 | 17.97 | 17.97 | 300 |
| 01 Feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 300 |
| 31 Jan 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 200 |
| 30 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1,100 |
| 29 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 26 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 100 |
| 25 Jan 2024 | 16.50 | 18.00 | 15.72 | 18.00 | 18.00 | 1,500 |
| 24 Jan 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 23 Jan 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 22 Jan 2024 | 15.15 | 16.90 | 15.13 | 16.90 | 16.90 | 2,600 |
| 19 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 18 Jan 2024 | 16.09 | 16.09 | 15.20 | 15.20 | 15.20 | 1,000 |
| 17 Jan 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 200 |
| 16 Jan 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 200 |
| 12 Jan 2024 | 15.91 | 15.91 | 15.30 | 15.30 | 15.30 | 400 |
| 11 Jan 2024 | 16.25 | 16.25 | 16.16 | 16.16 | 16.16 | 200 |
| 10 Jan 2024 | 16.50 | 16.50 | 16.14 | 16.50 | 16.50 | 300 |
| 09 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 08 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 300 |
| 05 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 04 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 03 Jan 2024 | 17.00 | 17.00 | 15.20 | 15.25 | 15.25 | 2,200 |
| 02 Jan 2024 | 17.00 | 17.00 | 16.50 | 16.90 | 16.90 | 1,100 |
| 29 Dec 2023 | 15.90 | 17.00 | 15.90 | 17.00 | 17.00 | 900 |
| 28 Dec 2023 | 15.20 | 15.90 | 15.20 | 15.90 | 15.90 | 200 |
| 27 Dec 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 26 Dec 2023 | 15.90 | 15.90 | 15.01 | 15.80 | 15.80 | 700 |
| 22 Dec 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 21 Dec 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 100 |
| 20 Dec 2023 | 16.00 | 17.00 | 16.00 | 16.50 | 16.50 | 2,000 |
| 19 Dec 2023 | 15.70 | 16.00 | 15.60 | 16.00 | 16.00 | 1,800 |
| 18 Dec 2023 | 15.70 | 15.70 | 15.65 | 15.65 | 15.65 | 500 |
| 15 Dec 2023 | 15.75 | 15.75 | 15.00 | 15.00 | 15.00 | 500 |
| 14 Dec 2023 | 14.50 | 15.75 | 14.50 | 15.75 | 15.75 | 3,600 |
| 13 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1,300 |
| 12 Dec 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 11 Dec 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 200 |
| 08 Dec 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.