Register for real-time alerts, custom portfolio, and market movers
SONM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 3.11 | 0.49 | 18.70% | 2.65 | 3.4999 | 2.60 | 108,127 |
| Sep 20 2024 | 2.62 | -0.04 | -1.54% | 2.64 | 2.70 | 2.57 | 7,979 |
| Sep 19 2024 | 2.6611 | 0.06 | 2.35% | 2.71 | 2.71 | 2.63 | 17,141 |
| Sep 18 2024 | 2.60 | -0.05 | -1.89% | 2.62 | 2.70 | 2.60 | 2,628 |
| Sep 17 2024 | 2.65 | -0.07 | -2.57% | 2.70 | 2.70 | 2.60 | 3,291 |
| Sep 16 2024 | 2.72 | 0.01 | 0.37% | 2.70 | 2.83 | 2.65 | 9,856 |
| Sep 13 2024 | 2.71 | 0.09 | 3.44% | 2.60 | 2.795 | 2.59 | 16,855 |
| Sep 12 2024 | 2.62 | 0.05 | 1.95% | 2.54 | 2.7499 | 2.39 | 22,475 |
| Sep 11 2024 | 2.57 | 0.14 | 5.76% | 2.35 | 2.57 | 2.31 | 59,008 |
| Sep 10 2024 | 2.43 | 0.00 | 0.04% | 2.45 | 2.45 | 2.36 | 2,019 |
| Sep 09 2024 | 2.429 | 0.00 | -0.04% | 2.32 | 2.4714 | 2.32 | 4,466 |
| Sep 06 2024 | 2.43 | 0.00 | 0.00% | 2.44 | 2.53 | 2.42 | 6,254 |
| Sep 05 2024 | 2.43 | -0.03 | -1.05% | 2.43 | 2.4826 | 2.42 | 16,942 |
| Sep 04 2024 | 2.4559 | 0.01 | 0.24% | 2.43 | 2.4559 | 2.42 | 18,415 |
| Sep 03 2024 | 2.45 | -0.13 | -5.04% | 2.55 | 2.55 | 2.42 | 7,353 |
| Aug 30 2024 | 2.58 | -0.01 | -0.39% | 2.61 | 2.7217 | 2.51 | 21,059 |
| Aug 29 2024 | 2.59 | 0.10 | 4.02% | 2.47 | 2.64 | 2.47 | 27,558 |
| Aug 28 2024 | 2.49 | 0.09 | 3.75% | 2.40 | 2.86 | 2.35 | 300,059 |
| Aug 27 2024 | 2.40 | -0.09 | -3.61% | 2.48 | 2.64 | 2.40 | 11,923 |
| Aug 26 2024 | 2.49 | -0.01 | -0.40% | 2.52 | 2.79 | 2.41 | 13,406 |
| Aug 23 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.69 | 2.34 | 37,716 |
| Aug 22 2024 | 2.50 | -0.06 | -2.18% | 2.56 | 2.6899 | 2.41 | 18,843 |
| Aug 21 2024 | 2.5556 | 0.10 | 3.89% | 2.46 | 2.568 | 2.4046 | 24,379 |
| Aug 20 2024 | 2.46 | -0.29 | -10.38% | 2.71 | 2.79 | 2.46 | 17,637 |
| Aug 19 2024 | 2.745 | -0.21 | -6.95% | 2.81 | 3.05 | 2.6201 | 57,453 |
| Aug 16 2024 | 2.95 | -0.24 | -7.55% | 3.18 | 3.31 | 2.86 | 88,907 |
| Aug 15 2024 | 3.1908 | -0.01 | -0.29% | 3.23 | 3.27 | 3.1001 | 23,844 |
| Aug 14 2024 | 3.20 | -0.10 | -3.03% | 3.27 | 3.2927 | 3.06 | 14,509 |
| Aug 13 2024 | 3.3001 | 0.18 | 5.77% | 3.09 | 3.42 | 3.09 | 10,784 |
| Aug 12 2024 | 3.12 | 0.17 | 5.76% | 2.92 | 3.20 | 2.92 | 16,346 |
| Aug 09 2024 | 2.95 | 0.05 | 1.72% | 2.90 | 3.00 | 2.8112 | 5,401 |
| Aug 08 2024 | 2.90 | 0.03 | 1.05% | 2.79 | 2.93 | 2.7611 | 15,008 |
| Aug 07 2024 | 2.87 | -0.12 | -4.01% | 3.13 | 3.13 | 2.84 | 26,037 |
| Aug 06 2024 | 2.99 | -0.13 | -4.17% | 3.10 | 3.15 | 2.97 | 17,544 |
| Aug 05 2024 | 3.12 | -0.23 | -6.87% | 3.21 | 3.2519 | 3.0777 | 26,489 |
| Aug 02 2024 | 3.35 | -0.08 | -2.33% | 3.31 | 3.39 | 3.31 | 27,819 |
| Aug 01 2024 | 3.43 | -0.33 | -8.78% | 3.66 | 3.7178 | 3.32 | 59,232 |
| Jul 31 2024 | 3.76 | 0.07 | 1.90% | 3.69 | 3.78 | 3.5621 | 11,814 |
| Jul 30 2024 | 3.69 | 0.20 | 5.73% | 3.45 | 3.7574 | 3.45 | 43,705 |
| Jul 29 2024 | 3.49 | 0.04 | 1.16% | 3.38 | 3.54 | 3.2984 | 24,928 |
| Jul 26 2024 | 3.45 | 0.07 | 2.07% | 3.44 | 3.4968 | 3.3701 | 12,991 |
| Jul 25 2024 | 3.38 | 0.11 | 3.36% | 3.28 | 3.5355 | 3.25 | 47,815 |
| Jul 24 2024 | 3.27 | -0.34 | -9.42% | 3.33 | 3.4899 | 3.24 | 128,475 |
| Jul 23 2024 | 3.61 | 0.22 | 6.49% | 3.26 | 4.73 | 3.25 | 354,882 |
| Jul 22 2024 | 3.39 | -0.08 | -2.31% | 3.41 | 3.45 | 3.25 | 74,553 |
| Jul 19 2024 | 3.47 | -0.44 | -11.25% | 3.67 | 3.8917 | 3.3026 | 62,982 |
| Jul 18 2024 | 3.91 | -0.23 | -5.58% | 3.72 | 4.55 | 3.61 | 200,261 |
| Jul 17 2024 | 4.141 | -0.92 | -18.18% | 4.901 | 4.901 | 3.513 | 367,054 |
| Jul 16 2024 | 5.061 | -0.31 | -5.84% | 5.179 | 5.291 | 4.583 | 104,798 |
| Jul 15 2024 | 5.375 | -0.14 | -2.45% | 5.491 | 5.491 | 5.241 | 8,564 |
| Jul 12 2024 | 5.51 | 0.40 | 7.83% | 5.175 | 5.587 | 5.135 | 12,957 |
| Jul 11 2024 | 5.11 | 0.09 | 1.77% | 5.024 | 5.43 | 5.024 | 30,969 |
| Jul 10 2024 | 5.021 | -0.38 | -7.02% | 5.24 | 5.45 | 4.85 | 52,879 |
| Jul 09 2024 | 5.40 | -0.15 | -2.69% | 5.50 | 5.995 | 5.32 | 42,178 |
| Jul 08 2024 | 5.549 | -0.12 | -2.13% | 5.70 | 6.399 | 5.456 | 108,773 |
| Jul 05 2024 | 5.67 | 0.16 | 2.96% | 5.60 | 5.74 | 5.52 | 72,968 |
| Jul 03 2024 | 5.507 | -4.04 | -42.34% | 9.10 | 9.206 | 5.502 | 146,533 |
| Jul 02 2024 | 9.55 | -0.35 | -3.54% | 9.80 | 10.165 | 9.55 | 37,888 |
| Jul 01 2024 | 9.90 | -0.35 | -3.41% | 10.20 | 10.499 | 9.888 | 45,078 |
| Jun 28 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.25 | 10.25 | 0 |
| Jun 27 2024 | 10.25 | -0.25 | -2.38% | 10.40 | 10.50 | 10.10 | 41,018 |
| Jun 26 2024 | 10.50 | 0.10 | 0.96% | 10.50 | 10.70 | 10.30 | 31,130 |
