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