tiprankstipranks
Sopra Steria Group SA (FR:SOP)
:SOP
France Market

Sopra Steria (SOP) Historical Prices

Compare
17 Followers
Time Period
3M
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 31, 2025
173.10
173.50
167.20
171.10
171.10
-2.40%
49,582
1.12
Mar 28, 2025
181.50
183.90
175.00
175.30
175.30
-4.05%
46,768
1.07
Mar 27, 2025
180.50
182.70
178.10
182.70
182.70
+0.88%
48,888
1.12
Mar 26, 2025
182.40
182.60
179.10
181.10
181.10
-0.39%
36,949
0.86
Mar 25, 2025
181.20
182.40
178.60
181.80
181.80
+0.44%
38,829
0.90
Mar 24, 2025
179.60
181.70
177.10
181.00
181.00
+1.91%
53,463
1.22
Mar 21, 2025
177.60
179.60
174.90
177.60
177.60
-0.56%
114,248
2.69
Mar 20, 2025
177.30
179.60
174.90
178.60
178.60
+0.39%
38,875
0.92
Mar 19, 2025
176.60
178.70
176.10
177.90
177.90
+0.74%
30,617
0.72
Mar 18, 2025
175.20
178.30
173.60
176.60
176.60
+1.85%
47,463
1.11
Mar 17, 2025
170.10
173.60
169.00
173.40
173.40
+3.58%
49,560
1.15
Mar 14, 2025
163.30
167.70
162.40
167.40
167.40
+2.70%
20,815
0.46
Mar 13, 2025
164.50
165.40
162.60
163.00
163.00
-1.27%
32,253
0.72
Mar 12, 2025
167.00
169.00
164.30
165.10
165.10
-0.78%
34,282
0.77
Mar 11, 2025
166.80
169.40
166.00
166.40
166.40
-0.06%
36,659
0.82
Mar 10, 2025
171.50
172.80
166.50
166.50
166.50
-2.29%
57,319
1.30
Mar 07, 2025
170.50
171.60
169.20
170.40
170.40
-1.05%
40,008
0.91
Mar 06, 2025
165.40
172.50
165.40
172.20
172.20
+5.84%
49,527
1.13
Mar 05, 2025
154.00
163.00
154.00
162.70
162.70
+8.83%
66,768
1.54
Mar 04, 2025
153.50
154.10
148.80
149.50
149.50
-3.55%
78,200
1.80
Mar 03, 2025
152.40
156.60
152.40
155.00
155.00
+1.71%
50,155
1.16
Feb 28, 2025
154.50
155.10
151.10
152.40
152.40
-2.74%
146,808
3.53
Feb 27, 2025
160.00
160.00
149.90
156.70
156.70
-11.12%
173,664
4.37
Feb 26, 2025
175.10
177.20
174.40
176.30
176.30
+1.38%
39,211
0.99
Feb 25, 2025
176.40
176.40
173.40
173.90
173.90
-1.75%
27,531
0.69
Feb 24, 2025
177.40
178.00
175.00
177.00
177.00
-0.39%
33,023
0.83
Feb 21, 2025
172.80
179.60
172.60
177.70
177.70
+3.01%
38,867
0.97
Feb 20, 2025
174.00
175.20
172.00
172.50
172.50
-0.86%
20,444
0.51
Feb 19, 2025
176.70
178.40
173.70
174.00
174.00
-1.42%
33,293
0.82
Feb 18, 2025
183.00
183.00
175.90
176.50
176.50
-3.87%
39,820
0.98
Feb 17, 2025
180.60
184.00
179.70
183.60
183.60
+1.49%
35,378
0.87
Feb 14, 2025
179.40
181.20
174.70
180.90
180.90
+0.61%
34,403
0.84
Feb 13, 2025
177.30
181.30
174.30
179.80
179.80
+1.41%
46,059
1.13
Feb 12, 2025
178.30
179.40
176.80
177.30
177.30
-0.39%
25,716
0.63
Feb 11, 2025
177.10
178.10
176.40
178.00
178.00
+0.45%
16,734
0.41
Feb 10, 2025
176.30
178.30
175.00
177.20
177.20
+0.68%
19,273
0.47
Feb 07, 2025
178.10
178.80
176.00
176.00
176.00
-1.23%
29,836
0.73
Feb 06, 2025
177.20
179.00
175.00
178.20
178.20
+1.08%
37,948
0.92
Feb 05, 2025
177.20
178.10
174.60
176.30
176.30
+0.69%
41,067
1.00
Feb 04, 2025
176.70
177.20
174.90
175.10
175.10
-0.23%
22,760
0.55
Feb 03, 2025
176.20
176.50
173.00
175.50
175.50
-2.28%
19,417
0.47
Jan 31, 2025
179.10
180.10
177.30
179.60
179.60
+0.39%
24,722
0.59
Jan 30, 2025
175.40
179.70
175.30
178.90
178.90
+2.40%
35,472
0.84
Jan 29, 2025
175.40
175.70
173.20
174.70
174.70
-0.17%
22,878
0.54
Jan 28, 2025
171.20
177.40
171.10
175.00
175.00
+2.34%
34,965
0.82
Jan 27, 2025
169.40
171.70
169.20
171.00
171.00
+0.12%
32,442
0.75
Jan 24, 2025
170.60
174.00
169.40
170.80
170.80
+1.07%
39,388
0.91
Jan 23, 2025
172.20
172.70
166.10
169.00
169.00
-1.74%
66,389
1.56
Jan 22, 2025
172.10
173.20
170.40
172.00
172.00
0.00%
43,441
1.02
Jan 21, 2025
169.40
172.50
169.30
172.00
172.00
+1.36%
37,689
0.89
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis