Register for streaming realtime charts, analysis tools, and prices.
SOND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 3.475 | -0.21 | -5.57% | 3.78 | 3.958 | 3.35 | 84,737 |
| May 15 2024 | 3.68 | 0.08 | 2.22% | 3.94 | 4.00 | 3.54 | 94,062 |
| May 14 2024 | 3.60 | -0.25 | -6.49% | 4.05 | 4.74 | 3.53 | 281,078 |
| May 13 2024 | 3.85 | -0.05 | -1.28% | 3.93 | 4.13 | 3.72 | 25,134 |
| May 10 2024 | 3.90 | 0.38 | 10.80% | 3.71 | 3.9217 | 3.53 | 36,856 |
| May 09 2024 | 3.52 | -0.26 | -6.88% | 3.79 | 4.0145 | 3.51 | 30,650 |
| May 08 2024 | 3.78 | -0.02 | -0.53% | 3.86 | 4.24 | 3.66 | 14,504 |
| May 07 2024 | 3.80 | -0.23 | -5.71% | 4.08 | 4.20 | 3.73 | 26,690 |
| May 06 2024 | 4.03 | 0.20 | 5.22% | 3.83 | 4.36 | 3.83 | 49,115 |
| May 03 2024 | 3.83 | -0.30 | -7.26% | 4.22 | 4.22 | 3.83 | 36,181 |
| May 02 2024 | 4.13 | 0.33 | 8.68% | 3.87 | 4.4616 | 3.87 | 40,212 |
| May 01 2024 | 3.80 | -0.20 | -5.00% | 4.05 | 4.16 | 3.59 | 78,978 |
| Apr 30 2024 | 4.00 | -0.42 | -9.50% | 4.41 | 4.49 | 3.99 | 47,867 |
| Apr 29 2024 | 4.42 | -0.20 | -4.33% | 4.66 | 4.72 | 4.281 | 59,431 |
| Apr 26 2024 | 4.62 | 0.42 | 10.00% | 4.30 | 5.00 | 4.30 | 32,510 |
| Apr 25 2024 | 4.20 | -0.17 | -3.89% | 4.36 | 4.40 | 4.12 | 6,248 |
| Apr 24 2024 | 4.37 | -0.03 | -0.68% | 4.54 | 4.54 | 4.18 | 23,900 |
| Apr 23 2024 | 4.40 | 0.06 | 1.38% | 4.36 | 4.75 | 4.34 | 37,320 |
| Apr 22 2024 | 4.34 | 0.23 | 5.60% | 4.30 | 4.49 | 4.07 | 32,653 |
| Apr 19 2024 | 4.11 | -0.84 | -16.89% | 4.97 | 4.97 | 4.11 | 40,184 |
| Apr 18 2024 | 4.945 | 0.11 | 2.28% | 4.92 | 5.05 | 4.59 | 11,697 |
| Apr 17 2024 | 4.835 | 0.17 | 3.53% | 4.65 | 5.0499 | 4.58 | 21,209 |
| Apr 16 2024 | 4.67 | -0.51 | -9.85% | 5.18 | 5.37 | 4.58 | 48,412 |
| Apr 15 2024 | 5.18 | -0.56 | -9.76% | 5.52 | 5.52 | 4.9601 | 75,334 |
| Apr 12 2024 | 5.74 | 0.99 | 20.84% | 4.64 | 5.8909 | 4.64 | 205,927 |
| Apr 11 2024 | 4.75 | 0.63 | 15.29% | 4.18 | 4.935 | 3.85 | 169,779 |
| Apr 10 2024 | 4.12 | 0.10 | 2.49% | 4.02 | 4.38 | 4.0101 | 36,111 |
| Apr 09 2024 | 4.02 | -0.50 | -11.06% | 4.50 | 4.60 | 4.02 | 53,653 |
| Apr 08 2024 | 4.52 | 0.65 | 16.80% | 3.83 | 4.74 | 3.83 | 186,495 |
| Apr 05 2024 | 3.87 | 0.32 | 9.01% | 3.61 | 4.33 | 3.29 | 114,335 |
| Apr 04 2024 | 3.55 | 0.51 | 16.78% | 3.12 | 3.75 | 3.08 | 200,801 |
| Apr 03 2024 | 3.04 | -0.01 | -0.33% | 3.12 | 3.20 | 3.015 | 20,731 |
| Apr 02 2024 | 3.05 | 0.09 | 3.21% | 2.88 | 3.06 | 2.88 | 14,747 |
| Apr 01 2024 | 2.955 | -0.01 | -0.17% | 2.93 | 3.1022 | 2.85 | 36,376 |
| Mar 28 2024 | 2.96 | -0.28 | -8.64% | 3.25 | 3.48 | 2.95 | 77,647 |
| Mar 27 2024 | 3.24 | -0.09 | -2.70% | 3.33 | 3.50 | 3.12 | 32,845 |
| Mar 26 2024 | 3.33 | -0.05 | -1.48% | 3.36 | 3.76 | 3.28 | 32,828 |
| Mar 25 2024 | 3.38 | -0.55 | -13.99% | 3.98 | 4.01 | 3.08 | 192,834 |
| Mar 22 2024 | 3.93 | 0.31 | 8.56% | 3.60 | 4.15 | 3.4724 | 63,154 |
| Mar 21 2024 | 3.62 | 0.11 | 3.13% | 3.56 | 3.6352 | 3.4526 | 24,936 |
| Mar 20 2024 | 3.51 | 0.38 | 12.14% | 3.05 | 3.67 | 3.05 | 86,764 |
| Mar 19 2024 | 3.13 | -0.27 | -7.94% | 3.47 | 3.5899 | 2.935 | 83,873 |
| Mar 18 2024 | 3.40 | -2.10 | -38.18% | 4.55 | 4.55 | 3.40 | 282,200 |
| Mar 15 2024 | 5.50 | -0.40 | -6.78% | 5.90 | 6.138 | 5.40 | 47,316 |
| Mar 14 2024 | 5.90 | 0.71 | 13.68% | 5.19 | 6.25 | 5.19 | 136,003 |
| Mar 13 2024 | 5.19 | 0.39 | 8.13% | 4.73 | 5.807 | 4.73 | 43,681 |
| Mar 12 2024 | 4.80 | -0.24 | -4.76% | 5.04 | 5.04 | 4.6201 | 51,218 |
| Mar 11 2024 | 5.04 | 0.06 | 1.20% | 5.18 | 5.37 | 4.9144 | 30,254 |
| Mar 08 2024 | 4.98 | 0.06 | 1.22% | 4.85 | 5.27 | 4.85 | 22,737 |
| Mar 07 2024 | 4.92 | 0.07 | 1.44% | 4.75 | 5.1842 | 4.75 | 44,757 |
| Mar 06 2024 | 4.85 | 0.02 | 0.41% | 4.72 | 5.00 | 4.5719 | 28,573 |
| Mar 05 2024 | 4.83 | -0.25 | -4.92% | 4.90 | 5.39 | 4.57 | 60,576 |
| Mar 04 2024 | 5.08 | 0.65 | 14.67% | 4.65 | 5.2098 | 4.4301 | 94,143 |
| Mar 01 2024 | 4.43 | -0.93 | -17.35% | 5.48 | 5.49 | 4.41 | 68,877 |
| Feb 29 2024 | 5.36 | -0.51 | -8.69% | 5.94 | 6.09 | 4.74 | 104,829 |
| Feb 28 2024 | 5.87 | -1.07 | -15.42% | 7.01 | 7.49 | 4.92 | 169,956 |
| Feb 27 2024 | 6.94 | 1.45 | 26.41% | 5.48 | 7.49 | 5.48 | 216,364 |
| Feb 26 2024 | 5.49 | 0.80 | 17.06% | 4.71 | 5.6199 | 4.70 | 143,203 |
| Feb 23 2024 | 4.69 | 0.63 | 15.52% | 4.00 | 4.71 | 3.80 | 72,374 |
| Feb 22 2024 | 4.06 | 0.37 | 10.03% | 3.80 | 4.71 | 3.50 | 271,606 |
| Feb 21 2024 | 3.69 | 0.65 | 21.38% | 3.02 | 3.91 | 3.00 | 126,723 |
| Feb 20 2024 | 3.04 | -0.07 | -2.25% | 3.07 | 3.18 | 2.70 | 37,629 |
