Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SON1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 75.76 | 1.00 | 1.34% | 76.00 | 76.00 | 75.02 | 2,042 |
| May 30 2024 | 74.76 | 1.96 | 2.69% | 74.40 | 74.88 | 74.04 | 5,253 |
| May 29 2024 | 72.80 | -0.62 | -0.84% | 73.02 | 73.24 | 72.62 | 12,762 |
| May 28 2024 | 73.42 | 0.04 | 0.05% | 73.42 | 74.38 | 73.12 | 7,608 |
| May 27 2024 | 73.38 | -0.42 | -0.57% | 73.74 | 73.90 | 73.22 | 3,858 |
| May 24 2024 | 73.80 | -0.84 | -1.13% | 74.68 | 74.68 | 73.70 | 9,538 |
| May 23 2024 | 74.64 | -0.58 | -0.77% | 75.70 | 76.38 | 74.64 | 6,132 |
| May 22 2024 | 75.22 | -0.60 | -0.79% | 75.52 | 75.78 | 75.22 | 2,513 |
| May 21 2024 | 75.82 | -1.58 | -2.04% | 75.62 | 76.24 | 75.62 | 4,448 |
| May 20 2024 | 77.40 | -0.14 | -0.18% | 77.02 | 77.40 | 76.20 | 3,515 |
| May 17 2024 | 77.54 | 0.60 | 0.78% | 77.16 | 78.30 | 77.02 | 9,235 |
| May 16 2024 | 76.94 | -0.04 | -0.05% | 77.18 | 77.78 | 76.52 | 6,217 |
| May 15 2024 | 76.98 | 1.78 | 2.37% | 76.52 | 77.08 | 75.82 | 12,102 |
| May 14 2024 | 75.20 | 4.04 | 5.68% | 71.14 | 75.20 | 71.04 | 16,253 |
| May 13 2024 | 71.16 | 1.22 | 1.74% | 71.02 | 71.68 | 70.62 | 22,429 |
| May 10 2024 | 69.94 | -1.86 | -2.59% | 69.88 | 70.66 | 69.62 | 16,037 |
| May 09 2024 | 71.80 | -1.30 | -1.78% | 71.60 | 72.00 | 70.86 | 9,514 |
| May 08 2024 | 73.10 | -2.92 | -3.84% | 73.00 | 73.48 | 72.24 | 14,111 |
| May 07 2024 | 76.02 | -2.88 | -3.65% | 76.28 | 76.48 | 75.92 | 6,124 |
| May 06 2024 | 78.90 | 0.00 | 0.00% | 79.00 | 80.30 | 78.60 | 9,622 |
| May 03 2024 | 78.90 | 0.54 | 0.69% | 79.04 | 80.20 | 78.14 | 14,031 |
| May 02 2024 | 78.36 | 0.80 | 1.03% | 77.66 | 79.08 | 77.66 | 2,503 |
| Apr 30 2024 | 77.56 | 0.50 | 0.65% | 77.98 | 78.44 | 77.26 | 4,645 |
| Apr 29 2024 | 77.06 | 0.06 | 0.08% | 77.00 | 77.74 | 76.60 | 3,433 |
| Apr 26 2024 | 77.00 | 0.38 | 0.50% | 75.92 | 77.00 | 75.62 | 2,687 |
| Apr 25 2024 | 76.62 | -0.88 | -1.14% | 76.80 | 76.90 | 75.58 | 3,063 |
| Apr 24 2024 | 77.50 | 1.48 | 1.95% | 77.06 | 77.84 | 76.92 | 4,619 |
| Apr 23 2024 | 76.02 | -0.02 | -0.03% | 75.52 | 76.50 | 75.08 | 9,859 |
| Apr 22 2024 | 76.04 | 0.12 | 0.16% | 76.26 | 76.48 | 75.50 | 28,543 |
| Apr 19 2024 | 75.92 | -1.32 | -1.71% | 76.62 | 77.16 | 75.50 | 4,145 |
| Apr 18 2024 | 77.24 | 0.36 | 0.47% | 77.68 | 77.68 | 77.00 | 4,200 |
| Apr 17 2024 | 76.88 | -1.32 | -1.69% | 77.44 | 77.88 | 76.52 | 9,875 |
| Apr 16 2024 | 78.20 | 0.80 | 1.03% | 78.30 | 79.04 | 77.54 | 3,301 |
| Apr 15 2024 | 77.40 | -1.40 | -1.78% | 78.58 | 78.80 | 77.40 | 3,021 |
| Apr 12 2024 | 78.80 | 0.80 | 1.03% | 79.64 | 79.80 | 78.40 | 1,607 |
| Apr 11 2024 | 78.00 | -0.58 | -0.74% | 78.06 | 78.52 | 77.80 | 16,637 |
| Apr 10 2024 | 78.58 | 0.98 | 1.26% | 78.34 | 79.16 | 77.92 | 2,753 |
| Apr 09 2024 | 77.60 | 0.00 | 0.00% | 77.68 | 78.22 | 77.30 | 2,304 |
| Apr 08 2024 | 77.60 | -0.92 | -1.17% | 78.34 | 78.60 | 77.60 | 4,100 |
| Apr 05 2024 | 78.52 | 0.72 | 0.93% | 77.96 | 78.58 | 77.82 | 3,526 |
| Apr 04 2024 | 77.80 | -1.42 | -1.79% | 79.48 | 79.48 | 77.00 | 3,212 |
| Apr 03 2024 | 79.22 | -0.58 | -0.73% | 79.22 | 80.02 | 78.84 | 2,960 |
| Apr 02 2024 | 79.80 | -0.10 | -0.13% | 79.90 | 80.28 | 78.80 | 2,462 |
| Mar 28 2024 | 79.90 | 0.00 | 0.00% | 78.80 | 79.90 | 78.80 | 3,897 |
| Mar 27 2024 | 79.90 | -0.30 | -0.37% | 79.75 | 80.75 | 79.75 | 2,631 |
| Mar 26 2024 | 80.20 | 0.90 | 1.13% | 80.40 | 80.65 | 79.35 | 4,669 |
| Mar 25 2024 | 79.30 | -2.45 | -3.00% | 80.05 | 80.40 | 79.15 | 7,434 |
| Mar 22 2024 | 81.75 | -0.20 | -0.24% | 81.60 | 82.30 | 81.60 | 2,480 |
| Mar 21 2024 | 81.95 | -0.10 | -0.12% | 81.55 | 82.60 | 81.05 | 4,878 |
| Mar 20 2024 | 82.05 | 0.35 | 0.43% | 81.80 | 82.20 | 81.30 | 4,264 |
| Mar 19 2024 | 81.70 | -0.25 | -0.31% | 81.85 | 82.30 | 81.65 | 2,074 |
| Mar 18 2024 | 81.95 | 1.90 | 2.37% | 81.75 | 82.30 | 81.25 | 6,173 |
| Mar 15 2024 | 80.05 | -0.20 | -0.25% | 80.45 | 80.80 | 79.85 | 3,539 |
| Mar 14 2024 | 80.25 | -0.35 | -0.43% | 80.45 | 81.05 | 79.05 | 8,710 |
| Mar 13 2024 | 80.60 | 0.15 | 0.19% | 80.90 | 80.90 | 78.80 | 7,801 |
| Mar 12 2024 | 80.45 | 0.80 | 1.00% | 80.35 | 81.05 | 79.95 | 3,619 |
| Mar 11 2024 | 79.65 | -0.50 | -0.62% | 79.45 | 79.70 | 78.55 | 4,681 |
| Mar 08 2024 | 80.15 | 1.00 | 1.26% | 80.10 | 80.90 | 79.15 | 3,480 |
| Mar 07 2024 | 79.15 | -0.55 | -0.69% | 79.95 | 80.25 | 78.80 | 3,938 |
| Mar 06 2024 | 79.70 | 0.45 | 0.57% | 79.40 | 80.35 | 79.40 | 2,509 |
| Mar 05 2024 | 79.25 | -0.20 | -0.25% | 79.70 | 80.30 | 78.55 | 4,857 |
| Mar 04 2024 | 79.45 | -2.30 | -2.81% | 79.55 | 80.35 | 79.45 | 4,187 |
