SUNBEAM CORP (SOC)
Data as of Aug. 18, 2025
$29.62 ($-1.05) -3.42%
SUNBEAM CORP - Daily Information
Click for more stock information on SUNBEAM CORP.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $29.79 |
| Previous Close | $29.62 |
| High | $29.82 |
| Low | $28.15 |
| Adjusted Open | $29.79 |
| Previous Adjusted Close | $29.62 |
| Adjusted High | $29.82 |
| Adjusted Low | $28.15 |
About SUNBEAM CORP (SOC)
DELISTED - SUNBEAM CORP
Invest in SUNBEAM CORP (SOC)
Historical Stock Data for SUNBEAM CORP (SOC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $29.79 | $29.82 | $28.15 | $29.62 | $29.62 | 2,508,274 |
| 2025-07-31 | $29.58 | $31.00 | $29.51 | $30.67 | $30.67 | 1,633,200 |
| 2025-07-30 | $28.95 | $30.33 | $28.46 | $30.17 | $30.17 | 2,034,580 |
| 2025-07-29 | $30.00 | $30.42 | $28.72 | $29.05 | $29.05 | 2,155,997 |
| 2025-07-28 | $28.78 | $29.98 | $28.53 | $29.84 | $29.84 | 1,588,001 |
| 2025-07-25 | $28.56 | $28.66 | $27.86 | $28.64 | $28.64 | 1,378,846 |
| 2025-07-24 | $28.11 | $29.05 | $27.77 | $28.66 | $28.66 | 1,528,074 |
| 2025-07-23 | $29.75 | $29.80 | $26.49 | $28.11 | $28.11 | 4,713,470 |
| 2025-07-22 | $29.50 | $30.33 | $28.75 | $30.18 | $30.18 | 2,114,287 |
| 2025-07-21 | $30.99 | $31.48 | $29.07 | $29.75 | $29.75 | 6,743,527 |
| 2025-07-18 | $30.50 | $32.18 | $28.03 | $31.69 | $31.69 | 11,069,203 |
| 2025-07-17 | $22.29 | $29.90 | $19.58 | $28.34 | $28.34 | 9,274,593 |
| 2025-07-16 | $22.15 | $22.32 | $21.50 | $22.07 | $22.07 | 1,927,196 |
| 2025-07-15 | $22.60 | $22.99 | $22.22 | $22.27 | $22.27 | 1,372,716 |
| 2025-07-14 | $22.10 | $23.09 | $21.99 | $22.75 | $22.75 | 1,661,713 |
| 2025-07-11 | $21.97 | $22.67 | $21.45 | $22.43 | $22.43 | 1,686,890 |
| 2025-07-10 | $21.82 | $22.28 | $21.44 | $21.80 | $21.80 | 1,537,362 |
| 2025-07-09 | $23.45 | $23.46 | $21.29 | $22.01 | $22.01 | 3,555,937 |
| 2025-07-08 | $22.69 | $23.42 | $22.47 | $23.34 | $23.34 | 2,089,141 |
| 2025-07-07 | $23.01 | $23.21 | $22.38 | $22.74 | $22.74 | 4,753,034 |
| 2025-07-03 | $22.93 | $23.38 | $22.84 | $23.25 | $23.25 | 692,853 |
| 2025-07-02 | $21.50 | $23.35 | $21.38 | $22.98 | $22.98 | 2,822,276 |
| 2025-07-01 | $21.50 | $22.13 | $21.03 | $21.50 | $21.50 | 3,740,652 |
| 2025-06-30 | $22.98 | $22.98 | $21.92 | $21.98 | $21.98 | 3,496,187 |
| 2025-06-27 | $22.10 | $22.94 | $21.65 | $22.92 | $22.92 | 6,972,316 |
| 2025-06-26 | $22.00 | $22.58 | $21.94 | $22.29 | $22.29 | 1,413,053 |
| 2025-06-25 | $21.69 | $22.06 | $21.45 | $21.86 | $21.86 | 1,724,658 |
| 2025-06-24 | $21.00 | $22.16 | $20.59 | $21.90 | $21.90 | 2,500,496 |
| 2025-06-23 | $23.30 | $23.41 | $20.95 | $21.19 | $21.19 | 2,401,388 |
| 2025-06-20 | $22.51 | $22.89 | $22.00 | $22.15 | $22.15 | 1,855,478 |
| 2025-06-18 | $22.71 | $23.73 | $22.11 | $22.50 | $22.50 | 1,577,771 |
| 2025-06-17 | $23.00 | $23.35 | $22.50 | $22.64 | $22.64 | 1,380,555 |
| 2025-06-16 | $22.74 | $23.49 | $22.31 | $23.03 | $23.03 | 1,287,187 |
| 2025-06-13 | $23.26 | $23.70 | $22.58 | $22.78 | $22.78 | 1,504,508 |
| 2025-06-12 | $22.73 | $23.00 | $22.42 | $22.96 | $22.96 | 1,360,360 |
| 2025-06-11 | $23.02 | $23.44 | $22.39 | $22.97 | $22.97 | 2,003,242 |
| 2025-06-10 | $24.48 | $24.66 | $22.90 | $22.92 | $22.92 | 2,617,929 |
| 2025-06-09 | $24.04 | $24.81 | $23.63 | $24.29 | $24.29 | 1,750,829 |
| 2025-06-06 | $23.40 | $24.95 | $23.40 | $24.50 | $24.50 | 2,103,354 |
| 2025-06-05 | $22.82 | $23.44 | $22.70 | $23.21 | $23.21 | 2,373,472 |
| 2025-06-04 | $24.23 | $24.31 | $22.29 | $23.10 | $23.10 | 5,112,560 |
| 2025-06-03 | $29.36 | $29.36 | $23.51 | $24.04 | $24.04 | 7,376,020 |
| 2025-06-02 | $29.45 | $29.83 | $28.43 | $29.18 | $29.18 | 1,630,098 |
| 2025-05-30 | $27.24 | $29.21 | $27.00 | $28.78 | $28.78 | 2,989,216 |
| 2025-05-29 | $27.90 | $28.00 | $26.85 | $27.51 | $27.51 | 3,075,941 |
| 2025-05-28 | $32.65 | $32.84 | $26.66 | $27.89 | $27.89 | 8,777,175 |
| 2025-05-27 | $32.50 | $33.29 | $32.40 | $32.93 | $32.93 | 2,060,688 |
| 2025-05-23 | $31.88 | $32.76 | $31.58 | $32.10 | $32.10 | 2,926,435 |
| 2025-05-22 | $30.50 | $32.63 | $29.76 | $32.29 | $32.29 | 6,811,454 |
| 2025-05-21 | $32.76 | $33.30 | $31.88 | $32.35 | $32.35 | 1,730,297 |
| 2025-05-20 | $33.93 | $34.59 | $32.66 | $32.76 | $32.76 | 4,045,967 |
| 2025-05-19 | $32.84 | $35.00 | $31.32 | $33.02 | $33.02 | 8,778,305 |
| 2025-05-16 | $28.23 | $29.00 | $27.55 | $28.86 | $28.86 | 1,982,835 |
| 2025-05-15 | $27.64 | $28.13 | $27.20 | $28.06 | $28.06 | 2,078,907 |
| 2025-05-14 | $28.00 | $28.98 | $27.84 | $28.51 | $28.51 | 2,705,078 |
| 2025-05-13 | $26.77 | $28.79 | $26.63 | $28.06 | $28.06 | 3,095,877 |
| 2025-05-12 | $27.05 | $27.39 | $25.46 | $26.42 | $26.42 | 3,795,748 |
| 2025-05-09 | $21.49 | $23.14 | $21.49 | $23.00 | $23.00 | 1,976,245 |
| 2025-05-08 | $20.61 | $21.42 | $20.40 | $20.97 | $20.97 | 1,995,391 |
| 2025-05-07 | $19.87 | $20.46 | $19.62 | $20.31 | $20.31 | 987,853 |
| 2025-05-06 | $19.70 | $20.30 | $19.50 | $19.86 | $19.86 | 1,078,958 |
| 2025-05-05 | $19.61 | $20.18 | $19.50 | $19.78 | $19.78 | 1,224,408 |
| 2025-05-02 | $20.22 | $21.20 | $20.10 | $20.47 | $20.47 | 1,236,754 |
| 2025-05-01 | $18.74 | $20.34 | $18.66 | $20.01 | $20.01 | 984,778 |
| 2025-04-30 | $18.95 | $19.14 | $18.26 | $18.66 | $18.66 | 1,384,215 |
| 2025-04-29 | $20.28 | $20.49 | $19.33 | $19.54 | $19.54 | 771,913 |
| 2025-04-28 | $20.00 | $20.85 | $19.87 | $20.31 | $20.31 | 1,018,502 |
| 2025-04-25 | $19.18 | $19.96 | $18.95 | $19.82 | $19.82 | 1,081,771 |
| 2025-04-24 | $18.88 | $20.00 | $18.60 | $19.61 | $19.61 | 1,020,505 |
| 2025-04-23 | $19.36 | $19.69 | $18.16 | $18.54 | $18.54 | 1,734,750 |
| 2025-04-22 | $19.89 | $20.12 | $18.65 | $18.70 | $18.70 | 1,700,625 |
| 2025-04-21 | $19.50 | $19.77 | $18.38 | $19.38 | $19.38 | 1,806,863 |
| 2025-04-17 | $19.72 | $20.64 | $18.78 | $20.16 | $20.16 | 2,440,595 |
| 2025-04-16 | $19.51 | $20.49 | $19.37 | $19.61 | $19.61 | 2,013,961 |
| 2025-04-15 | $19.24 | $20.40 | $19.21 | $19.77 | $19.77 | 1,732,142 |
| 2025-04-14 | $19.40 | $19.76 | $18.60 | $19.32 | $19.32 | 1,180,353 |
| 2025-04-11 | $17.31 | $18.59 | $17.29 | $18.55 | $18.55 | 1,825,566 |
| 2025-04-10 | $19.35 | $19.35 | $16.76 | $17.43 | $17.43 | 3,249,622 |
| 2025-04-09 | $16.36 | $20.43 | $16.26 | $19.76 | $19.76 | 3,830,860 |
| 2025-04-08 | $19.20 | $19.30 | $16.42 | $16.61 | $16.61 | 3,875,683 |
| 2025-04-07 | $17.59 | $20.71 | $17.00 | $18.21 | $18.21 | 2,785,159 |
| 2025-04-04 | $20.33 | $20.69 | $17.80 | $18.44 | $18.44 | 3,706,641 |
| 2025-04-03 | $24.22 | $24.89 | $21.64 | $21.68 | $21.68 | 2,017,947 |
| 2025-04-02 | $25.21 | $26.21 | $25.08 | $26.21 | $26.21 | 700,720 |
| 2025-04-01 | $25.07 | $25.99 | $24.97 | $25.61 | $25.61 | 643,220 |
| 2025-03-31 | $25.22 | $26.05 | $24.75 | $25.37 | $25.37 | 1,046,032 |
| 2025-03-28 | $25.75 | $26.25 | $25.13 | $25.91 | $25.91 | 559,922 |
| 2025-03-27 | $26.20 | $27.06 | $25.90 | $26.13 | $26.13 | 641,497 |
| 2025-03-26 | $26.61 | $26.98 | $25.91 | $26.17 | $26.17 | 774,761 |
| 2025-03-25 | $25.70 | $26.64 | $25.70 | $26.34 | $26.34 | 1,030,790 |
| 2025-03-24 | $25.59 | $25.93 | $24.20 | $25.89 | $25.89 | 1,512,993 |
| 2025-03-21 | $25.55 | $26.15 | $24.91 | $25.12 | $25.12 | 1,182,671 |
| 2025-03-20 | $25.86 | $26.36 | $25.67 | $25.95 | $25.95 | 775,148 |
| 2025-03-19 | $25.52 | $26.48 | $25.06 | $25.95 | $25.95 | 1,022,489 |
| 2025-03-18 | $24.98 | $26.08 | $23.53 | $25.60 | $25.60 | 1,232,411 |
| 2025-03-17 | $24.90 | $25.75 | $24.89 | $25.36 | $25.36 | 845,413 |
| 2025-03-14 | $24.00 | $25.23 | $23.77 | $24.86 | $24.86 | 1,091,710 |
| 2025-03-13 | $24.28 | $24.46 | $23.23 | $23.66 | $23.66 | 886,644 |
| 2025-03-12 | $23.62 | $24.97 | $23.61 | $24.41 | $24.41 | 1,263,611 |
| 2025-03-11 | $23.16 | $23.40 | $22.33 | $23.05 | $23.05 | 1,006,537 |
| 2025-03-10 | $23.68 | $23.83 | $22.00 | $22.63 | $22.63 | 1,664,523 |
| 2025-03-07 | $23.50 | $24.76 | $22.61 | $24.15 | $24.15 | 1,514,968 |
| 2025-03-06 | $23.27 | $24.07 | $22.68 | $23.09 | $23.09 | 1,663,325 |
| 2025-03-05 | $24.93 | $25.20 | $22.86 | $23.40 | $23.40 | 3,318,275 |
| 2025-03-04 | $25.61 | $26.16 | $24.09 | $25.45 | $25.45 | 2,322,322 |
| 2025-03-03 | $28.95 | $28.96 | $25.50 | $26.11 | $26.11 | 1,581,428 |
| 2025-02-28 | $27.53 | $28.68 | $27.31 | $28.37 | $28.37 | 1,110,151 |
| 2025-02-27 | $29.08 | $29.20 | $27.67 | $27.77 | $27.77 | 1,165,246 |
| 2025-02-26 | $29.48 | $30.24 | $28.53 | $29.08 | $29.08 | 776,087 |
| 2025-02-25 | $29.37 | $29.80 | $28.35 | $29.17 | $29.17 | 1,039,113 |
| 2025-02-24 | $28.57 | $29.78 | $28.43 | $29.34 | $29.34 | 917,739 |
| 2025-02-21 | $29.76 | $30.12 | $28.36 | $28.49 | $28.49 | 1,283,311 |
| 2025-02-20 | $30.00 | $30.36 | $28.65 | $29.39 | $29.39 | 1,265,605 |
| 2025-02-19 | $30.55 | $32.33 | $29.50 | $30.63 | $30.63 | 2,358,357 |
| 2025-02-18 | $30.90 | $32.05 | $30.60 | $31.31 | $31.31 | 1,380,120 |
| 2025-02-14 | $31.00 | $31.20 | $28.95 | $30.53 | $30.53 | 2,648,143 |
| 2025-02-13 | $29.50 | $31.56 | $28.37 | $30.63 | $30.63 | 6,783,318 |
| 2025-02-12 | $24.69 | $25.24 | $23.93 | $24.47 | $24.47 | 1,153,252 |
| 2025-02-11 | $23.34 | $25.50 | $23.34 | $24.84 | $24.84 | 2,298,093 |
| 2025-02-10 | $22.33 | $23.35 | $21.85 | $23.14 | $23.14 | 1,154,393 |
| 2025-02-07 | $22.53 | $22.91 | $21.89 | $21.95 | $21.95 | 1,063,810 |
| 2025-02-06 | $23.01 | $23.18 | $22.16 | $22.59 | $22.59 | 1,128,373 |
| 2025-02-05 | $25.40 | $25.66 | $21.58 | $23.01 | $23.01 | 2,822,453 |
| 2025-02-04 | $24.64 | $25.66 | $24.54 | $25.42 | $25.42 | 687,003 |
| 2025-02-03 | $24.42 | $25.04 | $24.01 | $24.78 | $24.78 | 658,440 |
| 2025-01-31 | $25.05 | $25.37 | $24.31 | $24.93 | $24.93 | 1,035,053 |
| 2025-01-30 | $25.93 | $26.24 | $24.66 | $24.97 | $24.97 | 891,586 |
| 2025-01-29 | $25.31 | $25.90 | $25.20 | $25.74 | $25.74 | 498,804 |
| 2025-01-28 | $26.33 | $26.77 | $25.02 | $25.29 | $25.29 | 1,246,240 |
| 2025-01-27 | $27.00 | $28.13 | $26.17 | $26.27 | $26.27 | 1,484,265 |
| 2025-01-24 | $28.53 | $29.41 | $27.55 | $27.83 | $27.83 | 1,371,716 |
| 2025-01-23 | $28.73 | $29.01 | $27.50 | $28.26 | $28.26 | 1,720,065 |
| 2025-01-22 | $27.35 | $29.80 | $27.10 | $28.25 | $28.25 | 4,316,923 |
| 2025-01-21 | $25.16 | $26.19 | $24.43 | $26.18 | $26.18 | 1,127,599 |
| 2025-01-17 | $24.74 | $24.99 | $24.06 | $24.50 | $24.50 | 796,391 |
| 2025-01-16 | $24.34 | $25.22 | $24.12 | $24.66 | $24.66 | 931,811 |
| 2025-01-15 | $23.56 | $24.46 | $23.20 | $24.45 | $24.45 | 981,535 |
| 2025-01-14 | $21.93 | $23.00 | $21.93 | $22.84 | $22.84 | 659,298 |
| 2025-01-13 | $22.76 | $23.51 | $21.76 | $21.85 | $21.85 | 880,365 |
| 2025-01-10 | $22.76 | $23.41 | $22.61 | $22.76 | $22.76 | 734,882 |
| 2025-01-08 | $23.29 | $23.45 | $22.54 | $22.76 | $22.76 | 651,348 |
| 2025-01-07 | $24.03 | $24.11 | $22.71 | $23.50 | $23.50 | 865,600 |
| 2025-01-06 | $25.12 | $25.48 | $23.68 | $23.78 | $23.78 | 1,111,035 |
| 2025-01-03 | $23.82 | $24.95 | $23.55 | $24.91 | $24.91 | 935,707 |
| 2025-01-02 | $23.22 | $23.60 | $22.31 | $23.28 | $23.28 | 951,241 |
| 2024-12-31 | $23.70 | $24.04 | $22.90 | $22.90 | $22.90 | 1,920,869 |
| 2024-12-30 | $23.65 | $24.84 | $23.57 | $23.80 | $23.80 | 1,148,446 |
| 2024-12-27 | $23.79 | $24.53 | $23.68 | $23.85 | $23.85 | 761,098 |
| 2024-12-26 | $22.92 | $23.79 | $21.99 | $23.79 | $23.79 | 1,104,058 |
| 2024-12-24 | $22.56 | $22.84 | $22.10 | $22.84 | $22.84 | 408,359 |
| 2024-12-23 | $22.09 | $22.52 | $21.01 | $22.52 | $22.52 | 1,105,503 |
| 2024-12-20 | $22.05 | $23.25 | $21.63 | $22.27 | $22.27 | 4,382,231 |
| 2024-12-19 | $24.05 | $24.73 | $21.83 | $22.26 | $22.26 | 4,033,563 |
| 2024-12-18 | $21.57 | $21.90 | $19.51 | $19.64 | $19.64 | 1,245,022 |
| 2024-12-17 | $21.55 | $21.91 | $21.00 | $21.33 | $21.33 | 1,246,603 |
| 2024-12-16 | $21.59 | $22.05 | $20.98 | $21.83 | $21.83 | 1,261,161 |
| 2024-12-13 | $20.01 | $21.00 | $19.97 | $20.88 | $20.88 | 1,143,897 |
| 2024-12-12 | $21.71 | $21.71 | $19.72 | $19.95 | $19.95 | 1,950,219 |
| 2024-12-11 | $20.47 | $24.30 | $20.21 | $21.66 | $21.66 | 4,432,935 |
| 2024-12-10 | $20.47 | $20.76 | $20.09 | $20.28 | $20.28 | 729,932 |
| 2024-12-09 | $20.01 | $20.75 | $19.83 | $20.53 | $20.53 | 1,048,760 |
| 2024-12-06 | $18.92 | $20.02 | $18.80 | $19.67 | $19.67 | 1,139,713 |
| 2024-12-05 | $20.60 | $20.64 | $18.90 | $19.05 | $19.05 | 1,624,002 |
| 2024-12-04 | $21.31 | $21.42 | $20.32 | $20.48 | $20.48 | 1,111,703 |
| 2024-12-03 | $21.51 | $21.93 | $21.11 | $21.24 | $21.24 | 884,479 |
| 2024-12-02 | $23.46 | $23.55 | $21.35 | $21.45 | $21.45 | 1,273,296 |
| 2024-11-29 | $23.95 | $24.21 | $23.42 | $23.48 | $23.48 | 348,152 |
| 2024-11-27 | $24.47 | $24.70 | $23.86 | $23.91 | $23.91 | 619,548 |
| 2024-11-26 | $24.31 | $24.81 | $24.00 | $24.30 | $24.30 | 763,648 |
| 2024-11-25 | $23.80 | $24.93 | $23.80 | $24.31 | $24.31 | 986,706 |
| 2024-11-22 | $23.09 | $24.12 | $22.61 | $24.08 | $24.08 | 1,006,368 |
| 2024-11-21 | $22.21 | $23.27 | $21.59 | $23.02 | $23.02 | 1,327,956 |
| 2024-11-20 | $21.88 | $22.67 | $21.88 | $22.10 | $22.10 | 753,551 |
| 2024-11-19 | $21.46 | $21.85 | $21.01 | $21.68 | $21.68 | 976,791 |
| 2024-11-18 | $20.88 | $22.77 | $20.79 | $21.59 | $21.59 | 2,361,158 |
| 2024-11-15 | $21.30 | $22.24 | $20.58 | $20.65 | $20.65 | 2,349,793 |
| 2024-11-14 | $22.94 | $23.65 | $22.48 | $22.49 | $22.49 | 670,969 |
| 2024-11-13 | $23.40 | $23.73 | $22.78 | $22.79 | $22.79 | 633,038 |
| 2024-11-12 | $23.69 | $24.49 | $23.09 | $23.30 | $23.30 | 871,904 |
| 2024-11-11 | $23.20 | $24.03 | $22.42 | $23.79 | $23.79 | 1,072,363 |
| 2024-11-08 | $23.50 | $23.64 | $22.68 | $23.00 | $23.00 | 1,016,172 |
| 2024-11-07 | $23.96 | $24.70 | $23.50 | $23.64 | $23.64 | 1,282,011 |
| 2024-11-06 | $22.64 | $24.46 | $21.94 | $24.08 | $24.08 | 1,827,526 |
| 2024-11-05 | $22.80 | $23.45 | $22.51 | $22.64 | $22.64 | 1,105,873 |
| 2024-11-04 | $22.36 | $23.14 | $21.59 | $22.86 | $22.86 | 697,401 |
| 2024-11-01 | $22.20 | $22.60 | $21.77 | $22.12 | $22.12 | 951,631 |
| 2024-10-31 | $21.23 | $22.53 | $20.98 | $22.36 | $22.36 | 1,285,030 |
| 2024-10-30 | $21.47 | $22.10 | $21.05 | $21.05 | $21.05 | 966,890 |
| 2024-10-29 | $21.15 | $22.05 | $21.08 | $21.50 | $21.50 | 881,395 |
| 2024-10-28 | $20.56 | $22.39 | $20.40 | $21.40 | $21.40 | 809,409 |
| 2024-10-25 | $20.59 | $21.07 | $20.25 | $20.69 | $20.69 | 1,185,788 |
| 2024-10-24 | $19.49 | $20.88 | $19.36 | $20.59 | $20.59 | 1,176,620 |
| 2024-10-23 | $19.49 | $19.84 | $18.73 | $19.45 | $19.45 | 1,321,950 |
| 2024-10-22 | $18.87 | $20.50 | $18.87 | $19.67 | $19.67 | 1,296,720 |
| 2024-10-21 | $20.50 | $20.50 | $18.86 | $18.93 | $18.93 | 913,395 |
| 2024-10-18 | $20.00 | $20.51 | $19.64 | $20.24 | $20.24 | 952,077 |
| 2024-10-17 | $20.02 | $20.02 | $19.43 | $19.90 | $19.90 | 548,354 |
| 2024-10-16 | $20.00 | $20.46 | $19.69 | $20.01 | $20.01 | 883,378 |
| 2024-10-15 | $20.15 | $20.43 | $19.49 | $19.82 | $19.82 | 1,064,281 |
| 2024-10-14 | $20.46 | $21.32 | $20.01 | $20.66 | $20.66 | 1,158,143 |
| 2024-10-11 | $19.44 | $21.70 | $19.44 | $20.52 | $20.52 | 1,250,305 |
| 2024-10-10 | $19.19 | $20.37 | $18.51 | $19.84 | $19.84 | 2,988,828 |
| 2024-10-09 | $20.70 | $20.89 | $19.38 | $19.43 | $19.43 | 1,872,708 |
| 2024-10-08 | $22.00 | $22.40 | $20.77 | $20.78 | $20.78 | 1,941,029 |
| 2024-10-07 | $23.74 | $23.96 | $22.45 | $22.65 | $22.65 | 1,821,720 |
| 2024-10-04 | $25.65 | $26.35 | $24.34 | $24.48 | $24.48 | 988,318 |
| 2024-10-03 | $24.86 | $25.60 | $24.22 | $25.39 | $25.39 | 1,147,609 |
| 2024-10-02 | $24.83 | $25.11 | $23.49 | $24.98 | $24.98 | 1,289,423 |
| 2024-10-01 | $23.50 | $25.00 | $23.22 | $24.47 | $24.47 | 1,024,288 |
| 2024-09-30 | $24.20 | $24.20 | $23.03 | $23.63 | $23.63 | 686,214 |
| 2024-09-27 | $23.56 | $24.70 | $23.51 | $24.10 | $24.10 | 729,197 |
| 2024-09-26 | $23.90 | $24.24 | $23.43 | $23.57 | $23.57 | 784,984 |
| 2024-09-25 | $24.53 | $24.72 | $23.41 | $23.81 | $23.81 | 991,267 |
| 2024-09-24 | $25.58 | $25.92 | $24.36 | $24.73 | $24.73 | 2,448,923 |
| 2024-09-23 | $22.29 | $23.95 | $22.27 | $23.37 | $23.37 | 2,105,788 |
| 2024-09-20 | $24.67 | $25.17 | $22.03 | $22.20 | $22.20 | 5,732,875 |
| 2024-09-19 | $26.46 | $28.67 | $26.16 | $28.30 | $28.30 | 1,398,223 |
| 2024-09-18 | $25.72 | $26.15 | $25.28 | $25.77 | $25.77 | 913,071 |
| 2024-09-17 | $24.87 | $26.33 | $24.69 | $25.89 | $25.89 | 644,609 |
| 2024-09-16 | $22.60 | $25.26 | $22.44 | $25.05 | $25.05 | 825,357 |
| 2024-09-13 | $21.17 | $22.57 | $21.17 | $22.54 | $22.54 | 732,742 |
| 2024-09-12 | $20.69 | $21.60 | $20.57 | $21.16 | $21.16 | 795,830 |
| 2024-09-11 | $20.52 | $21.01 | $20.23 | $20.65 | $20.65 | 551,752 |
| 2024-09-10 | $22.31 | $22.38 | $20.62 | $20.63 | $20.63 | 905,495 |
| 2024-09-09 | $22.04 | $23.40 | $21.99 | $22.33 | $22.33 | 782,438 |
| 2024-09-06 | $21.72 | $22.15 | $20.90 | $21.82 | $21.82 | 800,466 |
| 2024-09-05 | $22.74 | $22.98 | $21.00 | $21.61 | $21.61 | 936,963 |
| 2024-09-04 | $23.59 | $24.33 | $22.24 | $22.37 | $22.37 | 1,343,254 |
| 2024-09-03 | $20.10 | $24.36 | $20.09 | $23.43 | $23.43 | 9,159,688 |
| 2024-08-30 | $16.60 | $16.89 | $15.93 | $16.84 | $16.84 | 359,924 |
| 2024-08-29 | $15.90 | $16.56 | $15.66 | $16.48 | $16.48 | 377,457 |
| 2024-08-28 | $15.81 | $16.15 | $15.65 | $15.72 | $15.72 | 301,065 |
| 2024-08-27 | $15.46 | $15.85 | $15.22 | $15.81 | $15.81 | 345,142 |
| 2024-08-26 | $15.70 | $15.70 | $15.22 | $15.38 | $15.38 | 203,600 |
| 2024-08-23 | $15.13 | $15.60 | $15.13 | $15.49 | $15.49 | 259,017 |
| 2024-08-22 | $15.14 | $15.21 | $14.95 | $15.05 | $15.05 | 130,336 |
| 2024-08-21 | $15.18 | $15.20 | $14.90 | $15.09 | $15.09 | 250,468 |
| 2024-08-20 | $15.45 | $15.47 | $15.01 | $15.18 | $15.18 | 147,879 |
| 2024-08-19 | $15.32 | $15.54 | $15.07 | $15.33 | $15.33 | 242,786 |
| 2024-08-16 | $14.93 | $15.44 | $14.63 | $15.44 | $15.44 | 354,272 |
| 2024-08-15 | $15.71 | $15.81 | $14.89 | $14.95 | $14.95 | 312,424 |
| 2024-08-14 | $14.61 | $16.03 | $14.54 | $15.52 | $15.52 | 486,170 |
| 2024-08-13 | $14.41 | $15.03 | $14.13 | $14.60 | $14.60 | 261,996 |
| 2024-08-12 | $14.21 | $14.40 | $14.08 | $14.19 | $14.19 | 185,124 |
| 2024-08-09 | $14.00 | $14.23 | $13.66 | $14.06 | $14.06 | 396,269 |
| 2024-08-08 | $13.99 | $14.30 | $13.74 | $14.00 | $14.00 | 287,387 |
| 2024-08-07 | $14.05 | $14.28 | $13.91 | $13.98 | $13.98 | 964,503 |
| 2024-08-06 | $14.43 | $14.59 | $13.95 | $14.00 | $14.00 | 333,920 |
| 2024-08-05 | $14.50 | $15.16 | $14.13 | $14.53 | $14.53 | 391,937 |
| 2024-08-02 | $15.46 | $15.65 | $15.00 | $15.25 | $15.25 | 423,184 |
| 2024-08-01 | $16.81 | $17.07 | $15.62 | $15.87 | $15.87 | 327,851 |
| 2024-07-31 | $16.75 | $17.30 | $16.57 | $16.82 | $16.82 | 445,100 |
| 2024-07-30 | $16.63 | $16.82 | $16.32 | $16.75 | $16.75 | 450,762 |
| 2024-07-29 | $16.66 | $16.66 | $16.00 | $16.52 | $16.52 | 182,891 |
| 2024-07-26 | $16.40 | $16.63 | $16.17 | $16.57 | $16.57 | 199,055 |
| 2024-07-25 | $16.33 | $16.52 | $15.89 | $16.40 | $16.40 | 245,229 |
| 2024-07-24 | $16.45 | $16.69 | $16.04 | $16.07 | $16.07 | 468,409 |
| 2024-07-23 | $15.93 | $16.50 | $15.77 | $16.46 | $16.46 | 307,262 |
| 2024-07-22 | $16.30 | $16.60 | $16.00 | $16.06 | $16.06 | 501,211 |
| 2024-07-19 | $15.95 | $16.20 | $15.86 | $16.16 | $16.16 | 175,526 |
| 2024-07-18 | $15.95 | $16.35 | $15.80 | $15.93 | $15.93 | 193,206 |
| 2024-07-17 | $15.80 | $16.19 | $15.22 | $16.06 | $16.06 | 537,782 |
| 2024-07-16 | $16.56 | $16.56 | $15.63 | $15.63 | $15.63 | 779,065 |
| 2024-07-15 | $16.10 | $16.54 | $16.00 | $16.46 | $16.46 | 577,286 |
| 2024-07-12 | $15.96 | $16.14 | $15.75 | $16.00 | $16.00 | 342,348 |
| 2024-07-11 | $16.94 | $16.94 | $15.30 | $15.58 | $15.58 | 1,039,183 |
| 2024-07-10 | $15.10 | $15.43 | $15.00 | $15.41 | $15.41 | 288,601 |
| 2024-07-09 | $16.08 | $16.32 | $15.17 | $15.19 | $15.19 | 227,013 |
| 2024-07-08 | $15.60 | $16.40 | $15.59 | $15.93 | $15.93 | 746,556 |
| 2024-07-05 | $15.62 | $15.82 | $15.39 | $15.60 | $15.60 | 375,326 |
| 2024-07-03 | $15.86 | $15.94 | $15.45 | $15.79 | $15.79 | 166,158 |
| 2024-07-02 | $15.57 | $15.67 | $15.17 | $15.67 | $15.67 | 642,552 |
| 2024-07-01 | $15.05 | $15.40 | $14.70 | $15.40 | $15.40 | 463,834 |
| 2024-06-28 | $14.70 | $15.39 | $14.55 | $15.07 | $15.07 | 7,644,958 |
| 2024-06-27 | $14.56 | $15.23 | $14.19 | $14.61 | $14.61 | 308,814 |
| 2024-06-26 | $14.21 | $14.63 | $13.77 | $14.45 | $14.45 | 321,382 |
| 2024-06-25 | $14.77 | $15.12 | $14.24 | $14.24 | $14.24 | 345,703 |
| 2024-06-24 | $14.60 | $14.94 | $14.28 | $14.82 | $14.82 | 332,888 |
| 2024-06-21 | $14.18 | $14.62 | $13.75 | $14.44 | $14.44 | 3,572,299 |
| 2024-06-20 | $15.68 | $15.80 | $14.47 | $14.48 | $14.48 | 474,462 |
| 2024-06-18 | $15.01 | $15.57 | $14.88 | $15.37 | $15.37 | 464,329 |
| 2024-06-17 | $14.59 | $15.21 | $14.59 | $15.02 | $15.02 | 380,576 |
| 2024-06-14 | $14.85 | $15.22 | $14.71 | $14.78 | $14.78 | 272,281 |
| 2024-06-13 | $14.69 | $15.04 | $14.45 | $14.84 | $14.84 | 245,328 |
| 2024-06-12 | $14.76 | $15.13 | $14.70 | $14.81 | $14.81 | 314,125 |
| 2024-06-11 | $15.07 | $15.40 | $14.75 | $14.86 | $14.86 | 362,885 |
| 2024-06-10 | $14.99 | $15.66 | $14.82 | $15.20 | $15.20 | 541,557 |
| 2024-06-07 | $14.80 | $15.05 | $14.76 | $14.82 | $14.82 | 225,019 |
| 2024-06-06 | $14.84 | $15.20 | $14.57 | $14.88 | $14.88 | 203,682 |
| 2024-06-05 | $14.50 | $14.78 | $14.35 | $14.69 | $14.69 | 207,516 |
| 2024-06-04 | $14.47 | $14.54 | $14.15 | $14.52 | $14.52 | 212,297 |
| 2024-06-03 | $15.59 | $15.70 | $14.44 | $14.47 | $14.47 | 419,689 |
| 2024-05-31 | $15.16 | $15.50 | $14.94 | $15.39 | $15.39 | 979,072 |
| 2024-05-30 | $14.92 | $15.02 | $14.62 | $15.00 | $15.00 | 180,509 |
| 2024-05-29 | $14.83 | $15.18 | $14.47 | $15.04 | $15.04 | 332,472 |
| 2024-05-28 | $14.62 | $15.23 | $13.96 | $14.99 | $14.99 | 429,151 |
| 2024-05-24 | $13.75 | $14.74 | $13.62 | $14.63 | $14.63 | 494,077 |
| 2024-05-23 | $13.73 | $13.73 | $12.82 | $13.36 | $13.36 | 317,797 |
| 2024-05-22 | $13.09 | $13.24 | $12.73 | $12.74 | $12.74 | 245,324 |
| 2024-05-21 | $13.60 | $13.68 | $13.08 | $13.14 | $13.14 | 303,494 |
| 2024-05-20 | $13.76 | $13.90 | $13.35 | $13.61 | $13.61 | 483,376 |
| 2024-05-17 | $14.22 | $14.22 | $13.47 | $13.76 | $13.76 | 313,587 |
| 2024-05-16 | $11.82 | $14.04 | $11.82 | $14.02 | $14.02 | 989,838 |
| 2024-05-15 | $12.05 | $12.66 | $11.76 | $12.34 | $12.34 | 663,949 |
| 2024-05-14 | $11.18 | $11.77 | $11.16 | $11.70 | $11.70 | 209,336 |
| 2024-05-13 | $11.31 | $11.45 | $11.01 | $11.02 | $11.02 | 164,028 |
| 2024-05-10 | $11.82 | $12.06 | $11.06 | $11.32 | $11.32 | 397,437 |
| 2024-05-09 | $10.57 | $11.05 | $10.52 | $11.05 | $11.05 | 168,102 |
| 2024-05-08 | $10.67 | $10.67 | $10.40 | $10.56 | $10.56 | 149,892 |
| 2024-05-07 | $10.71 | $10.91 | $10.55 | $10.67 | $10.67 | 214,479 |
| 2024-05-06 | $11.22 | $11.22 | $10.71 | $10.79 | $10.79 | 273,628 |
| 2024-05-03 | $10.40 | $10.77 | $10.40 | $10.74 | $10.74 | 146,495 |
| 2024-05-02 | $10.45 | $10.59 | $10.45 | $10.48 | $10.48 | 159,861 |
| 2024-05-01 | $10.33 | $10.50 | $10.30 | $10.38 | $10.38 | 60,186 |
| 2024-04-30 | $10.56 | $10.56 | $10.26 | $10.40 | $10.40 | 190,575 |
| 2024-04-29 | $10.49 | $10.65 | $10.37 | $10.49 | $10.49 | 226,044 |
| 2024-04-26 | $10.35 | $10.70 | $10.35 | $10.59 | $10.59 | 65,155 |
| 2024-04-25 | $10.40 | $10.77 | $10.39 | $10.47 | $10.47 | 84,414 |
| 2024-04-24 | $10.47 | $10.95 | $10.47 | $10.48 | $10.48 | 222,313 |
| 2024-04-23 | $10.42 | $10.95 | $10.42 | $10.62 | $10.62 | 571,425 |
| 2024-04-22 | $10.51 | $10.77 | $10.27 | $10.54 | $10.54 | 276,337 |
| 2024-04-19 | $10.33 | $10.57 | $10.33 | $10.39 | $10.39 | 153,899 |
| 2024-04-18 | $10.23 | $10.36 | $10.11 | $10.26 | $10.26 | 132,384 |
| 2024-04-17 | $10.86 | $10.96 | $10.13 | $10.34 | $10.34 | 379,776 |
| 2024-04-16 | $10.96 | $11.07 | $10.82 | $10.91 | $10.91 | 212,479 |
| 2024-04-15 | $11.05 | $11.05 | $10.80 | $10.87 | $10.87 | 73,646 |
| 2024-04-12 | $11.00 | $11.00 | $10.91 | $10.96 | $10.96 | 147,274 |
| 2024-04-11 | $11.06 | $11.15 | $10.88 | $10.95 | $10.95 | 96,541 |
| 2024-04-10 | $11.00 | $11.00 | $10.88 | $10.95 | $10.95 | 63,257 |
| 2024-04-09 | $11.00 | $11.00 | $10.90 | $11.00 | $11.00 | 43,462 |
| 2024-04-08 | $10.85 | $11.08 | $10.85 | $10.97 | $10.97 | 105,971 |
| 2024-04-05 | $11.08 | $11.25 | $10.88 | $10.93 | $10.93 | 63,719 |
| 2024-04-04 | $10.84 | $10.98 | $10.84 | $10.97 | $10.97 | 31,322 |
| 2024-04-03 | $10.96 | $11.02 | $10.89 | $10.95 | $10.95 | 121,902 |
| 2024-04-02 | $11.01 | $11.14 | $10.80 | $10.95 | $10.95 | 116,885 |
| 2024-04-01 | $11.00 | $11.11 | $10.85 | $10.95 | $10.95 | 140,683 |
| 2024-03-28 | $11.04 | $11.15 | $10.86 | $10.96 | $10.96 | 826,201 |
| 2024-03-27 | $11.27 | $11.27 | $11.02 | $11.12 | $11.12 | 84,109 |
| 2024-03-26 | $11.14 | $11.44 | $11.12 | $11.15 | $11.15 | 169,143 |
| 2024-03-25 | $11.26 | $11.57 | $11.13 | $11.22 | $11.22 | 87,384 |
| 2024-03-22 | $11.10 | $11.42 | $10.99 | $11.15 | $11.15 | 94,592 |
| 2024-03-21 | $10.97 | $11.28 | $10.97 | $11.18 | $11.18 | 116,521 |
| 2024-03-20 | $10.69 | $11.06 | $10.60 | $10.97 | $10.97 | 492,513 |
| 2024-03-19 | $11.25 | $11.37 | $10.72 | $10.80 | $10.80 | 250,932 |
| 2024-03-18 | $11.76 | $11.87 | $11.32 | $11.40 | $11.40 | 141,953 |
| 2024-03-15 | $11.71 | $11.84 | $11.62 | $11.68 | $11.68 | 113,963 |
| 2024-03-14 | $11.99 | $11.99 | $11.73 | $11.75 | $11.75 | 314,165 |
| 2024-03-13 | $12.00 | $12.00 | $11.78 | $11.89 | $11.89 | 61,124 |
| 2024-03-12 | $11.94 | $12.10 | $11.92 | $11.99 | $11.99 | 202,188 |
| 2024-03-11 | $12.10 | $12.18 | $12.00 | $12.10 | $12.10 | 11,751 |
| 2024-03-08 | $12.21 | $12.33 | $11.75 | $12.00 | $12.00 | 166,186 |
| 2024-03-07 | $12.34 | $12.34 | $12.05 | $12.13 | $12.13 | 54,338 |
| 2024-03-06 | $12.55 | $12.55 | $12.15 | $12.21 | $12.21 | 38,640 |
| 2024-03-05 | $12.40 | $12.40 | $12.00 | $12.29 | $12.29 | 13,617 |
| 2024-03-04 | $12.18 | $12.34 | $12.05 | $12.21 | $12.21 | 30,768 |
| 2024-03-01 | $12.39 | $12.39 | $12.10 | $12.20 | $12.20 | 99,903 |
| 2024-02-29 | $12.76 | $13.15 | $12.14 | $12.22 | $12.22 | 69,775 |
| 2024-02-28 | $12.47 | $12.76 | $12.07 | $12.20 | $12.20 | 49,416 |
| 2024-02-27 | $12.34 | $13.00 | $12.00 | $12.38 | $12.38 | 106,370 |
| 2024-02-26 | $12.00 | $12.15 | $11.75 | $11.97 | $11.97 | 78,190 |
| 2024-02-23 | $12.14 | $12.14 | $11.85 | $11.89 | $11.89 | 15,161 |
| 2024-02-22 | $12.20 | $12.20 | $11.93 | $12.00 | $12.00 | 49,900 |
| 2024-02-21 | $12.00 | $12.04 | $11.65 | $12.00 | $12.00 | 83,996 |
| 2024-02-20 | $12.40 | $12.40 | $11.72 | $12.00 | $12.00 | 63,509 |
| 2024-02-16 | $12.43 | $12.45 | $11.33 | $12.07 | $12.07 | 105,169 |
| 2024-02-15 | $12.01 | $12.50 | $11.41 | $12.41 | $12.41 | 94,176 |
SUNBEAM CORP (SOC) News Headlines
Recent SUNBEAM CORP (SOC) News
Similar Companies to SUNBEAM CORP (SOC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |