Register to chat with like-minded investors on our interactive forums.
SONO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 17.34 | -0.37 | -2.09% | 17.70 | 17.84 | 17.33 | 1,081,831 |
| Apr 23 2024 | 17.71 | 0.52 | 3.03% | 17.35 | 17.755 | 17.195 | 1,873,923 |
| Apr 22 2024 | 17.19 | 0.28 | 1.66% | 17.01 | 17.21 | 16.90 | 1,028,112 |
| Apr 19 2024 | 16.91 | 0.04 | 0.24% | 16.82 | 17.08 | 16.70 | 989,008 |
| Apr 18 2024 | 16.87 | -0.11 | -0.65% | 17.00 | 17.08 | 16.715 | 1,489,668 |
| Apr 17 2024 | 16.98 | 0.05 | 0.30% | 17.02 | 17.09 | 16.88 | 909,092 |
| Apr 16 2024 | 16.93 | 0.04 | 0.24% | 16.72 | 17.06 | 16.66 | 930,111 |
| Apr 15 2024 | 16.89 | -0.59 | -3.38% | 17.61 | 17.63 | 16.8725 | 1,389,713 |
| Apr 12 2024 | 17.48 | -0.32 | -1.80% | 17.60 | 17.68 | 17.435 | 1,151,378 |
| Apr 11 2024 | 17.80 | -0.08 | -0.45% | 17.89 | 17.985 | 17.75 | 918,160 |
| Apr 10 2024 | 17.88 | -0.25 | -1.38% | 17.62 | 18.02 | 17.62 | 1,428,256 |
| Apr 09 2024 | 18.13 | 0.04 | 0.22% | 18.12 | 18.235 | 17.86 | 1,471,830 |
| Apr 08 2024 | 18.09 | -0.21 | -1.15% | 18.38 | 18.48 | 17.74 | 1,469,363 |
| Apr 05 2024 | 18.30 | -0.39 | -2.09% | 18.63 | 18.685 | 18.30 | 1,255,948 |
| Apr 04 2024 | 18.69 | -0.33 | -1.74% | 19.16 | 19.325 | 18.65 | 1,506,217 |
| Apr 03 2024 | 19.02 | 0.27 | 1.44% | 18.58 | 19.09 | 18.5422 | 1,085,704 |
| Apr 02 2024 | 18.75 | -0.04 | -0.21% | 18.47 | 18.88 | 18.39 | 1,326,740 |
| Apr 01 2024 | 18.79 | -0.27 | -1.42% | 19.05 | 19.12 | 18.745 | 1,440,965 |
| Mar 28 2024 | 19.06 | -0.16 | -0.83% | 19.21 | 19.35 | 19.03 | 1,358,357 |
| Mar 27 2024 | 19.22 | 0.39 | 2.07% | 18.88 | 19.235 | 18.87 | 1,292,097 |
| Mar 26 2024 | 18.83 | -0.06 | -0.32% | 19.14 | 19.45 | 18.80 | 1,584,368 |
| Mar 25 2024 | 18.89 | -0.33 | -1.72% | 19.22 | 19.34 | 18.89 | 1,342,307 |
| Mar 22 2024 | 19.22 | -0.29 | -1.49% | 19.61 | 19.76 | 19.18 | 1,618,317 |
| Mar 21 2024 | 19.51 | 0.65 | 3.45% | 18.98 | 19.51 | 18.86 | 2,228,702 |
| Mar 20 2024 | 18.86 | 0.27 | 1.45% | 18.66 | 18.9725 | 18.41 | 1,944,068 |
| Mar 19 2024 | 18.59 | 0.77 | 4.32% | 17.75 | 18.6869 | 17.6316 | 2,045,397 |
| Mar 18 2024 | 17.82 | -0.99 | -5.26% | 18.80 | 18.8198 | 17.78 | 2,721,790 |
| Mar 15 2024 | 18.81 | 0.17 | 0.91% | 18.54 | 18.85 | 18.475 | 8,963,161 |
| Mar 14 2024 | 18.64 | -0.23 | -1.22% | 19.01 | 19.12 | 18.47 | 1,909,274 |
| Mar 13 2024 | 18.87 | 0.13 | 0.69% | 18.60 | 19.025 | 18.58 | 1,322,677 |
| Mar 12 2024 | 18.74 | -0.22 | -1.16% | 18.96 | 19.00 | 18.61 | 1,271,500 |
| Mar 11 2024 | 18.96 | -0.10 | -0.52% | 18.97 | 19.27 | 18.94 | 1,538,191 |
| Mar 08 2024 | 19.06 | 0.03 | 0.16% | 19.18 | 19.455 | 19.035 | 1,721,757 |
| Mar 07 2024 | 19.03 | 0.15 | 0.79% | 18.95 | 19.145 | 18.765 | 1,703,925 |
| Mar 06 2024 | 18.88 | 0.14 | 0.75% | 19.06 | 19.09 | 18.68 | 1,550,296 |
| Mar 05 2024 | 18.74 | -0.39 | -2.04% | 18.89 | 19.045 | 18.64 | 1,690,729 |
| Mar 04 2024 | 19.13 | -0.10 | -0.52% | 19.35 | 19.47 | 18.97 | 1,928,126 |
| Mar 01 2024 | 19.23 | 0.27 | 1.42% | 19.02 | 19.33 | 18.85 | 1,916,693 |
| Feb 29 2024 | 18.96 | 0.10 | 0.53% | 19.17 | 19.17 | 18.875 | 1,810,966 |
| Feb 28 2024 | 18.86 | 0.07 | 0.37% | 18.87 | 19.215 | 18.64 | 2,450,470 |
| Feb 27 2024 | 18.79 | 0.01 | 0.05% | 18.81 | 19.145 | 18.40 | 2,503,106 |
| Feb 26 2024 | 18.78 | 0.18 | 0.97% | 18.57 | 18.80 | 18.35 | 2,111,059 |
| Feb 23 2024 | 18.60 | 0.09 | 0.49% | 18.38 | 18.63 | 18.16 | 2,576,216 |
| Feb 22 2024 | 18.51 | 0.08 | 0.43% | 18.34 | 18.675 | 18.33 | 2,013,419 |
| Feb 21 2024 | 18.43 | -0.18 | -0.97% | 18.42 | 18.61 | 18.315 | 2,158,954 |
| Feb 20 2024 | 18.61 | 0.15 | 0.81% | 18.15 | 18.645 | 18.15 | 2,287,244 |
| Feb 16 2024 | 18.46 | -0.78 | -4.05% | 18.91 | 19.05 | 18.46 | 2,792,589 |
| Feb 15 2024 | 19.24 | 0.55 | 2.94% | 18.87 | 19.29 | 18.805 | 2,912,901 |
| Feb 14 2024 | 18.69 | 0.53 | 2.92% | 18.46 | 18.94 | 18.285 | 2,605,764 |
| Feb 13 2024 | 18.16 | -0.30 | -1.63% | 17.78 | 18.525 | 17.6701 | 2,714,230 |
| Feb 12 2024 | 18.46 | 0.16 | 0.87% | 18.38 | 18.63 | 18.21 | 3,027,143 |
| Feb 09 2024 | 18.30 | 0.11 | 0.60% | 18.35 | 18.545 | 18.125 | 2,758,944 |
| Feb 08 2024 | 18.19 | -1.09 | -5.65% | 19.21 | 19.62 | 18.0225 | 4,653,564 |
| Feb 07 2024 | 19.28 | 2.82 | 17.13% | 18.31 | 19.45 | 17.98 | 10,311,714 |
| Feb 06 2024 | 16.46 | 0.63 | 3.98% | 15.72 | 16.50 | 15.70 | 2,772,132 |
| Feb 05 2024 | 15.83 | -0.16 | -1.00% | 15.82 | 15.989 | 15.56 | 2,092,839 |
| Feb 02 2024 | 15.99 | 0.13 | 0.82% | 15.62 | 16.075 | 15.49 | 1,454,762 |
| Feb 01 2024 | 15.86 | 0.28 | 1.80% | 15.69 | 15.89 | 15.535 | 1,048,819 |
| Jan 31 2024 | 15.58 | -0.43 | -2.69% | 15.90 | 16.23 | 15.57 | 1,196,532 |
| Jan 30 2024 | 16.01 | -0.55 | -3.32% | 16.40 | 16.41 | 15.9113 | 1,494,079 |
| Jan 29 2024 | 16.56 | 0.28 | 1.72% | 16.28 | 16.60 | 16.15 | 1,366,068 |
| Jan 26 2024 | 16.28 | 0.06 | 0.37% | 16.32 | 16.53 | 16.215 | 1,417,478 |
