Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: SOAR )

1.620 +0.010 (+0.62%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 1.610 1.660 1.560 1.620 74,142 +0.01(+0.62%)
May 16, 2024 1.570 1.620 1.520 1.610 26,017 +0.07(+4.55%)
May 15, 2024 1.550 1.610 1.500 1.540 39,516 +0.04(+2.67%)
May 14, 2024 1.530 1.650 1.500 1.500 143,060 -0.01(-0.66%)
May 13, 2024 1.610 1.610 1.500 1.510 36,112 -0.10(-6.21%)
May 10, 2024 1.820 1.840 1.520 1.610 101,772 -0.19(-10.56%)
May 09, 2024 1.780 1.855 1.750 1.800 29,437 +0.03(+1.69%)
May 08, 2024 1.840 1.860 1.770 1.770 27,290 -0.06(-3.28%)
May 07, 2024 1.830 1.880 1.830 1.830 16,741 +0.01(+0.55%)
May 06, 2024 1.860 1.880 1.820 1.820 11,430 -0.03(-1.62%)
May 03, 2024 1.870 1.870 1.800 1.850 16,547 +0.06(+3.35%)
May 02, 2024 1.900 1.910 1.790 1.790 7,954 -0.03(-1.65%)
May 01, 2024 1.820 1.840 1.795 1.820 10,132 +0.03(+1.68%)
Apr 30, 2024 1.880 1.880 1.750 1.790 65,957 -0.09(-4.79%)
Apr 29, 2024 1.850 1.920 1.850 1.880 56,378 +0.07(+3.87%)
Apr 26, 2024 1.851 1.875 1.800 1.810 108,202 -0.03(-1.63%)
Apr 25, 2024 1.830 1.970 1.760 1.840 91,041 -0.04(-2.13%)
Apr 24, 2024 1.960 2.010 1.800 1.880 99,325 -0.10(-5.05%)
Apr 23, 2024 1.920 2.020 1.920 1.980 68,879 +0.09(+4.76%)
Apr 22, 2024 1.850 2.129 1.850 1.890 61,699 -0.14(-6.90%)
Apr 19, 2024 2.230 2.400 2.020 2.030 83,683 -0.22(-9.77%)
Apr 18, 2024 2.450 2.459 2.220 2.250 20,261 -0.15(-6.25%)
Apr 17, 2024 2.580 2.590 2.370 2.400 28,289 -0.12(-4.76%)
Apr 16, 2024 2.610 2.930 2.510 2.520 38,890 +0.02(+0.80%)
Apr 15, 2024 2.790 2.918 2.500 2.500 95,222 -0.25(-9.09%)
Apr 12, 2024 2.900 3.120 2.750 2.750 93,405 -0.10(-3.51%)
Apr 11, 2024 2.840 2.910 2.840 2.850 5,534 -0.03(-1.04%)
Apr 10, 2024 2.890 2.910 2.800 2.880 11,676 +0.08(+2.86%)
Apr 09, 2024 2.950 2.950 2.750 2.800 31,915 -0.19(-6.35%)
Apr 08, 2024 2.990 2.990 2.930 2.990 12,630 +0.02(+0.67%)
Apr 05, 2024 3.120 3.260 2.780 2.970 58,056 -0.21(-6.60%)
Apr 04, 2024 3.230 3.329 3.110 3.180 9,835 -0.05(-1.55%)
Apr 03, 2024 3.450 3.600 3.090 3.230 26,991 -0.01(-0.31%)
Apr 02, 2024 3.570 3.570 3.080 3.240 9,393 -0.21(-6.09%)
Apr 01, 2024 3.510 3.595 3.450 3.450 6,811 -0.10(-2.82%)
Mar 28, 2024 3.570 3.890 3.270 3.550 29,922 -0.05(-1.39%)
Mar 27, 2024 3.760 3.870 3.500 3.600 26,337 -0.20(-5.26%)
Mar 26, 2024 3.843 4.127 3.730 3.800 47,890 -0.06(-1.55%)
Mar 25, 2024 3.520 3.880 3.520 3.860 36,346 +0.26(+7.22%)
Mar 22, 2024 3.440 3.990 3.320 3.600 39,875 +0.18(+5.26%)
Mar 21, 2024 3.420 3.711 3.370 3.420 25,372 -0.05(-1.44%)
Mar 20, 2024 3.110 3.650 3.110 3.470 60,103 +0.27(+8.44%)
Mar 19, 2024 3.230 3.240 3.090 3.200 23,048 +0.11(+3.56%)
Mar 18, 2024 3.510 3.567 2.920 3.090 69,203 -0.39(-11.21%)
Mar 15, 2024 4.250 4.500 3.088 3.480 474,468 -0.76(-17.92%)
Mar 14, 2024 4.270 4.370 4.180 4.240 36,809 +0.07(+1.68%)
Mar 13, 2024 4.240 4.470 4.100 4.170 37,251 -0.08(-1.88%)
Mar 12, 2024 4.260 4.460 4.145 4.250 45,030 +0.04(+0.95%)
Mar 11, 2024 4.190 4.395 4.050 4.210 43,596 -0.08(-1.86%)
Mar 08, 2024 4.350 4.460 4.131 4.290 30,828 -0.20(-4.45%)
Mar 07, 2024 4.040 4.490 4.010 4.490 36,952 +0.49(+12.25%)
Mar 06, 2024 4.250 4.250 3.950 4.000 36,983 -0.39(-8.99%)
Mar 05, 2024 4.200 4.430 4.080 4.395 50,729 +0.15(+3.66%)
Mar 04, 2024 4.100 4.310 3.920 4.240 80,519 +0.12(+2.91%)
Mar 01, 2024 4.000 4.120 3.980 4.120 17,239 +0.12(+3.00%)
Feb 29, 2024 4.040 4.085 3.800 4.000 20,014 -0.05(-1.23%)
Feb 28, 2024 4.060 4.150 3.970 4.050 20,993 -0.04(-0.98%)
Feb 27, 2024 4.050 4.150 4.010 4.090 23,177 +0.00(+0.00%)
Feb 26, 2024 4.000 4.130 3.820 4.090 16,263 +0.09(+2.25%)
Feb 23, 2024 3.760 4.030 3.760 4.000 27,068 +0.12(+3.09%)
Feb 22, 2024 4.110 4.140 3.820 3.880 39,882 -0.11(-2.76%)
Feb 21, 2024 3.920 4.165 3.600 3.990 62,163 +0.15(+3.91%)
Feb 20, 2024 4.000 4.000 3.630 3.840 36,472 +0.34(+9.71%)
Feb 16, 2024 3.360 3.631 3.350 3.500 34,034 +0.13(+3.86%)
Feb 15, 2024 3.090 3.470 3.090 3.370 29,732 +0.34(+11.30%)
Feb 14, 2024 3.160 3.264 3.028 3.028 6,016 -0.20(-6.26%)
Feb 13, 2024 2.970 3.230 2.910 3.230 31,140 +0.17(+5.56%)
Feb 12, 2024 2.710 3.140 2.620 3.060 31,917 +0.44(+16.79%)
Feb 09, 2024 2.600 2.704 2.500 2.620 8,609 +0.06(+2.14%)
Feb 08, 2024 2.270 2.660 2.270 2.565 17,025 +0.29(+13.00%)
Feb 07, 2024 2.305 2.305 2.270 2.270 6,068 +0.00(+0.00%)
Feb 06, 2024 2.240 2.320 2.220 2.270 12,767 +0.03(+1.34%)
Feb 05, 2024 2.260 2.270 2.200 2.240 10,595 -0.02(-0.88%)
Feb 02, 2024 2.260 2.330 2.250 2.260 5,454 -0.02(-0.88%)
Feb 01, 2024 2.230 2.280 2.220 2.280 5,452 +0.05(+2.24%)
Jan 31, 2024 2.200 2.490 2.200 2.230 56,799 +0.00(+0.00%)
Jan 30, 2024 2.260 2.310 2.200 2.230 7,170 +0.03(+1.36%)
Jan 29, 2024 2.265 2.265 2.200 2.200 10,062 -0.02(-0.90%)
Jan 26, 2024 2.200 2.300 2.200 2.220 36,943 +0.00(+0.00%)
Jan 25, 2024 2.210 2.400 2.080 2.220 87,427 +0.12(+5.71%)
Jan 24, 2024 2.030 2.146 2.021 2.100 25,322 +0.10(+5.00%)
Jan 23, 2024 2.090 2.090 1.980 2.000 96,003 +0.02(+1.27%)
Jan 22, 2024 2.340 2.340 1.970 1.975 104,857 -0.15(-7.28%)
Jan 19, 2024 2.830 2.830 2.120 2.130 343,327 -0.49(-18.70%)
Jan 18, 2024 3.220 3.270 2.520 2.620 107,069 -0.61(-18.89%)
Jan 17, 2024 3.580 3.650 3.210 3.230 52,785 -0.46(-12.47%)
Jan 16, 2024 3.730 3.750 3.580 3.690 17,134 -0.04(-1.07%)
Jan 12, 2024 3.450 3.860 3.400 3.730 86,047 +0.22(+6.27%)
Jan 11, 2024 3.490 3.540 3.430 3.510 35,463 +0.07(+2.03%)
Jan 10, 2024 3.640 3.640 3.440 3.440 41,080 -0.16(-4.44%)
Jan 09, 2024 3.730 3.740 3.600 3.600 9,460 -0.09(-2.57%)
Jan 08, 2024 3.700 3.784 3.633 3.695 10,914 -0.01(-0.14%)
Jan 05, 2024 3.640 3.720 3.630 3.700 12,818 +0.08(+2.07%)
Jan 04, 2024 4.050 4.050 3.500 3.625 87,578 -0.31(-7.94%)
Jan 03, 2024 3.950 4.110 3.740 3.938 70,710 -0.01(-0.31%)
Jan 02, 2024 3.860 4.115 3.805 3.950 79,604 +0.18(+4.64%)
Dec 29, 2023 3.520 4.000 3.520 3.775 152,145 +0.23(+6.64%)
Dec 28, 2023 3.690 3.690 3.480 3.540 79,698 -0.14(-3.80%)
Dec 27, 2023 3.490 3.696 3.450 3.680 100,742 +0.15(+4.25%)
Dec 26, 2023 3.750 3.840 3.380 3.530 115,649 -0.22(-5.99%)
Dec 22, 2023 3.870 3.998 3.510 3.755 133,231 -0.13(-3.22%)
Dec 21, 2023 4.080 4.430 3.880 3.880 111,240 -0.05(-1.27%)
Dec 20, 2023 4.500 4.500 3.750 3.930 130,249 -0.52(-11.69%)
Dec 19, 2023 4.600 4.690 4.450 4.450 150,881 -0.29(-6.12%)
Dec 18, 2023 5.000 5.000 4.650 4.740 52,935 -0.14(-2.87%)
Dec 15, 2023 5.250 5.320 4.650 4.880 235,258 -0.39(-7.35%)
Dec 14, 2023 5.160 5.500 5.160 5.267 177,721 +0.08(+1.49%)
Dec 13, 2023 5.590 5.590 4.850 5.190 152,271 -0.42(-7.49%)
Dec 12, 2023 5.790 5.920 5.345 5.610 194,500 -0.39(-6.50%)
Dec 11, 2023 6.500 6.500 5.800 6.000 154,798 -0.98(-14.04%)
Dec 08, 2023 7.520 8.000 6.080 6.980 3,298,038 +1.33(+23.54%)
Dec 07, 2023 6.620 7.070 5.636 5.650 233,247 -1.48(-20.76%)
Dec 06, 2023 9.200 9.200 7.040 7.130 400,733 -2.87(-28.70%)
Dec 05, 2023 13.75 17.00 9.160 10.00 2,786,405 +1.20(+13.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.