Solitron Devices

SODI
🏛️ usa →
16.79
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 9.40 9.40 8.10 9.00 0.0M
2022-12-27 9.09 9.26 9.09 9.26 0.0M
2022-12-23 9.10 9.30 9.10 9.25 0.0M
2022-12-22 9.31 9.31 9.31 9.31 0.0M
2022-12-19 9.20 9.20 9.10 9.10 0.0M
2022-12-13 9.41 9.41 9.35 9.35 0.0M
2022-12-12 9.41 9.41 9.41 9.41 0.0M
2022-12-08 9.55 9.62 9.50 9.50 0.0M
2022-12-07 9.55 9.55 9.55 9.55 0.0M
2022-12-06 9.60 9.60 9.58 9.60 0.0M
2022-12-05 9.70 9.70 9.70 9.70 0.0M
2022-12-02 9.63 9.70 9.63 9.70 0.0M
2022-12-01 9.63 9.63 9.63 9.63 0.0M
2022-11-30 9.63 9.63 9.63 9.63 0.0M
2022-11-29 10.00 10.00 10.00 10.00 0.0M
2022-11-21 10.00 10.00 10.00 10.00 0.0M
2022-11-18 10.00 10.00 10.00 10.00 0.0M
2022-11-17 9.80 10.00 9.80 10.00 0.0M
2022-11-09 9.60 9.60 9.60 9.60 0.0M
2022-11-08 9.60 9.60 9.60 9.60 0.0M
2022-11-07 9.80 9.80 9.80 9.80 0.0M
2022-11-04 9.80 9.80 9.80 9.80 0.0M
2022-11-03 9.80 9.80 9.80 9.80 0.0M
2022-11-01 10.00 10.00 10.00 10.00 0.0M
2022-10-28 9.90 9.90 9.70 9.70 0.0M
2022-10-27 10.00 10.00 10.00 10.00 0.0M
2022-10-26 10.00 10.00 10.00 10.00 0.0M
2022-10-19 9.80 9.80 9.80 9.80 0.0M
2022-10-18 10.00 10.00 10.00 10.00 0.0M
2022-10-17 9.90 9.90 9.80 9.80 0.0M
2022-10-14 9.90 10.00 9.90 10.00 0.0M
2022-10-13 10.30 10.30 10.00 10.00 0.0M
2022-10-11 11.00 11.00 10.95 10.95 0.0M
2022-10-10 10.90 10.90 10.80 10.80 0.0M
2022-10-07 10.80 11.00 10.80 10.90 0.0M
2022-10-06 11.00 11.00 11.00 11.00 0.0M
2022-10-05 11.00 11.00 11.00 11.00 0.0M
2022-10-03 10.30 11.10 10.30 11.10 0.0M
2022-09-29 10.61 10.61 10.50 10.50 0.0M
2022-09-28 10.65 10.65 10.65 10.65 0.0M
2022-09-26 10.40 10.75 10.40 10.50 0.0M
2022-09-23 11.16 11.16 10.11 10.25 0.0M
2022-09-22 11.25 11.25 11.25 11.25 0.0M
2022-09-21 11.25 11.25 11.25 11.25 0.0M
2022-09-19 11.36 11.36 11.25 11.25 0.0M
2022-09-15 11.22 11.22 11.22 11.22 0.0M
2022-09-14 11.20 11.20 11.20 11.20 0.0M
2022-09-12 12.25 12.50 11.16 11.16 0.0M
2022-09-08 11.75 11.95 11.75 11.95 0.0M
2022-09-07 11.75 11.75 11.75 11.75 0.0M
2022-09-02 11.85 11.85 11.85 11.85 0.0M
2022-09-01 11.77 11.95 11.77 11.95 0.0M
2022-08-29 11.00 11.00 11.00 11.00 0.0M
2022-08-26 10.60 10.60 10.60 10.60 0.0M
2022-08-24 11.00 11.00 10.00 10.60 0.0M
2022-08-23 10.40 13.00 10.30 13.00 0.0M
2022-08-19 10.40 10.69 10.35 10.69 0.0M
2022-08-18 10.60 10.60 10.60 10.60 0.0M
2022-08-17 10.50 10.50 10.50 10.50 0.0M
2022-08-16 10.50 10.50 10.25 10.50 0.0M
2022-08-15 10.50 10.65 10.49 10.65 0.0M
2022-08-12 10.80 10.80 10.80 10.80 0.0M
2022-08-11 10.85 10.85 9.85 10.69 0.0M
2022-08-10 10.40 10.50 9.85 10.10 0.0M
2022-08-09 10.10 10.10 10.10 10.10 0.0M
2022-08-08 10.15 10.28 10.15 10.18 0.0M
2022-08-05 10.53 10.64 10.53 10.53 0.0M
2022-08-04 10.16 10.87 10.16 10.87 0.0M
2022-08-03 10.88 10.90 10.85 10.90 0.0M
2022-08-02 10.90 10.90 10.85 10.85 0.0M
2022-08-01 10.50 10.50 10.48 10.48 0.0M
2022-07-29 10.95 10.95 10.80 10.80 0.0M
2022-07-27 10.95 10.95 10.95 10.95 0.0M
2022-07-25 10.75 10.80 10.00 10.80 0.0M
2022-07-22 10.80 10.80 10.80 10.80 0.0M
2022-07-21 9.95 9.95 9.95 9.95 0.0M
2022-07-20 9.95 9.95 9.95 9.95 0.0M
2022-07-19 9.85 10.00 9.85 10.00 0.0M
2022-07-18 9.50 9.85 9.40 9.85 0.0M
2022-07-14 8.30 8.75 8.30 8.75 0.0M
2022-07-12 8.75 8.75 8.75 8.75 0.0M
2022-07-11 8.25 8.25 8.25 8.25 0.0M
2022-07-08 8.57 8.65 8.50 8.65 0.0M
2022-07-07 8.35 9.50 8.35 9.50 0.0M
2022-07-06 8.15 8.15 7.50 7.50 0.0M
2022-07-05 8.30 8.30 8.30 8.30 0.0M
2022-07-01 8.25 8.50 8.15 8.30 0.0M
2022-06-30 8.60 8.60 8.35 8.35 0.0M
2022-06-29 8.50 8.50 8.35 8.35 0.0M
2022-06-28 8.69 8.69 8.50 8.50 0.0M
2022-06-27 8.25 8.77 8.25 8.77 0.0M
2022-06-24 8.30 8.30 8.10 8.10 0.0M
2022-06-23 8.50 8.50 8.30 8.30 0.0M
2022-06-22 8.43 8.50 8.35 8.50 0.0M
2022-06-21 8.50 8.50 8.50 8.50 0.0M
2022-06-17 8.50 8.50 8.40 8.50 0.0M
2022-06-16 8.90 8.90 8.28 8.50 0.0M
2022-06-15 9.20 9.20 9.00 9.10 0.0M
2022-06-14 9.10 9.10 9.10 9.10 0.0M
2022-06-13 9.20 9.20 9.15 9.15 0.0M
2022-06-07 9.50 9.60 9.20 9.20 0.0M
2022-06-06 9.72 9.72 9.72 9.72 0.0M
2022-06-03 9.72 9.72 9.45 9.45 0.0M
2022-06-02 9.50 9.72 9.50 9.72 0.0M
2022-06-01 9.50 9.50 9.10 9.35 0.0M
2022-05-31 9.24 9.50 9.00 9.50 0.0M
2022-05-27 9.24 9.30 9.00 9.01 0.0M
2022-05-26 9.50 9.70 9.19 9.24 0.0M
2022-05-24 10.05 10.05 9.28 9.28 0.0M
2022-05-23 9.55 10.25 9.45 9.45 0.0M
2022-05-20 10.02 10.02 10.02 10.02 0.0M
2022-05-19 10.02 10.02 10.02 10.02 0.0M
2022-05-13 9.21 9.31 9.21 9.31 0.0M
2022-05-12 9.40 9.40 9.28 9.30 0.0M
2022-05-11 9.41 9.41 9.41 9.41 0.0M
2022-05-10 9.40 9.40 9.40 9.40 0.0M
2022-05-09 9.38 9.40 9.35 9.40 0.0M
2022-05-06 9.60 9.62 9.38 9.38 0.0M
2022-05-05 9.66 9.66 9.65 9.65 0.0M
2022-05-04 9.92 9.92 9.65 9.65 0.0M
2022-05-03 9.70 9.70 9.70 9.70 0.0M
2022-05-02 9.75 9.80 9.65 9.65 0.0M
2022-04-29 9.75 9.75 9.75 9.75 0.0M
2022-04-28 9.75 9.75 9.75 9.75 0.0M
2022-04-27 9.65 9.65 9.65 9.65 0.0M
2022-04-26 9.62 9.62 9.62 9.62 0.0M
2022-04-25 9.80 9.80 9.65 9.65 0.0M
2022-04-22 9.62 9.62 9.62 9.62 0.0M
2022-04-21 9.80 9.80 9.80 9.80 0.0M
2022-04-20 9.80 9.80 9.80 9.80 0.0M
2022-04-19 9.75 9.85 9.62 9.85 0.0M
2022-04-18 9.50 9.80 9.50 9.75 0.0M
2022-04-14 9.51 9.51 9.50 9.50 0.0M
2022-04-13 9.40 9.40 9.36 9.36 0.0M
2022-04-12 9.40 9.40 9.35 9.35 0.0M
2022-04-11 10.00 10.50 9.40 9.85 0.0M
2022-04-08 9.50 9.70 9.50 9.50 0.0M
2022-04-07 9.62 9.74 9.36 9.74 0.0M
2022-04-06 9.44 9.75 9.44 9.75 0.0M
2022-04-05 9.35 9.40 9.25 9.35 0.0M
2022-04-04 9.63 9.63 9.40 9.50 0.0M
2022-04-01 9.75 9.75 9.75 9.75 0.0M
2022-03-30 9.55 9.99 9.53 9.99 0.0M
2022-03-29 9.50 9.51 9.50 9.51 0.0M
2022-03-28 9.33 9.53 9.33 9.53 0.0M
2022-03-25 9.35 9.35 9.31 9.31 0.0M
2022-03-24 9.73 9.73 9.25 9.35 0.0M
2022-03-23 10.00 10.00 9.55 9.55 0.0M
2022-03-22 10.00 10.00 9.80 9.80 0.0M
2022-03-21 9.85 9.85 9.85 9.85 0.0M
2022-03-18 10.00 10.00 9.80 9.80 0.0M
2022-03-17 10.23 10.23 10.23 10.23 0.0M
2022-03-16 10.00 10.23 9.90 10.23 0.0M
2022-03-14 10.00 10.00 10.00 10.00 0.0M
2022-03-11 10.00 10.00 10.00 10.00 0.0M
2022-03-10 9.95 10.00 9.95 10.00 0.0M
2022-03-09 10.00 10.00 10.00 10.00 0.0M
2022-03-08 9.62 9.62 9.62 9.62 0.0M
2022-03-04 9.95 10.00 9.95 10.00 0.0M
2022-03-03 9.72 10.00 9.71 10.00 0.0M
2022-03-02 10.00 10.00 10.00 10.00 0.0M
2022-03-01 10.00 10.15 10.00 10.00 0.0M
2022-02-28 10.00 10.00 9.99 10.00 0.0M
2022-02-24 9.71 9.80 9.71 9.80 0.0M
2022-02-23 10.00 10.00 10.00 10.00 0.0M
2022-02-22 10.00 10.00 10.00 10.00 0.0M
2022-02-18 9.85 9.85 9.62 9.70 0.0M
2022-02-17 9.98 9.98 9.95 9.95 0.0M
2022-02-16 10.00 10.00 10.00 10.00 0.0M
2022-02-15 10.00 10.00 10.00 10.00 0.0M
2022-02-11 10.00 10.00 9.61 9.61 0.0M
2022-02-08 9.91 9.91 9.90 9.90 0.0M
2022-02-07 10.00 10.00 9.91 9.91 0.0M
2022-02-04 10.55 10.55 9.96 9.96 0.0M
2022-02-03 10.55 10.55 10.55 10.55 0.0M
2022-02-01 10.75 10.75 10.55 10.55 0.0M
2022-01-31 10.43 10.75 10.10 10.75 0.0M
2022-01-28 10.42 10.42 10.00 10.00 0.0M
2022-01-27 10.30 10.38 10.30 10.38 0.0M
2022-01-26 10.50 10.50 10.50 10.50 0.0M
2022-01-25 10.50 10.50 10.25 10.50 0.0M
2022-01-24 10.00 10.50 10.00 10.50 0.0M
2022-01-21 11.25 11.25 10.02 10.02 0.0M
2022-01-19 11.00 11.00 10.30 11.00 0.0M
2022-01-18 11.31 11.31 11.30 11.30 0.0M
2022-01-14 11.50 11.50 11.30 11.30 0.0M
2022-01-13 11.31 11.50 11.30 11.50 0.0M
2022-01-12 11.30 11.30 11.30 11.30 0.0M
2022-01-11 12.00 12.00 11.30 11.30 0.0M
2022-01-10 11.30 11.50 11.30 11.50 0.0M
2022-01-07 11.30 11.30 11.30 11.30 0.0M
2022-01-06 11.30 11.30 11.30 11.30 0.0M
2022-01-05 12.00 12.00 11.30 11.30 0.0M
2022-01-04 12.01 12.01 12.00 12.00 0.0M
2022-01-03 12.51 12.51 12.00 12.00 0.0M