Sosandar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	12.50	12.50	12.50	12.50	12.50	4.17%	801,958
Jul 24, 2026	12.00	12.50	11.60	12.00	12.00	-	1,087,072
Jul 23, 2026	12.00	12.50	11.50	12.00	12.00	-	667,992
Jul 22, 2026	12.06	12.40	11.93	12.00	12.00	-0.83%	109,490
Jul 21, 2026	12.00	12.10	11.86	12.10	12.10	0.83%	183,550
Jul 20, 2026	11.50	12.30	11.00	12.00	12.00	4.35%	1,003,743
Jul 17, 2026	11.50	12.00	11.00	11.50	11.50	-	362,018
Jul 16, 2026	11.50	11.95	11.57	11.50	11.50	-	39,320
Jul 15, 2026	11.50	11.98	11.20	11.50	11.50	-	335,335
Jul 14, 2026	10.83	12.50	10.83	11.50	11.50	2.22%	1,268,674
Jul 13, 2026	11.25	11.50	11.01	11.25	11.25	-	128,912
Jul 10, 2026	11.25	11.38	11.10	11.25	11.25	-	65,248
Jul 9, 2026	11.25	11.50	11.00	11.25	11.25	-	131,256
Jul 8, 2026	11.25	11.50	11.00	11.25	11.25	-	384,075
Jul 7, 2026	11.25	11.50	11.10	11.25	11.25	-	130,038
Jul 6, 2026	11.25	11.38	11.00	11.25	11.25	2.27%	73,939
Jul 3, 2026	11.25	11.50	11.00	11.00	11.00	-2.22%	115,127
Jul 2, 2026	10.75	11.50	10.50	11.25	11.25	4.65%	344,686
Jul 1, 2026	10.50	11.00	10.10	10.75	10.75	2.38%	115,123
Jun 30, 2026	10.50	10.85	10.00	10.50	10.50	-	65,831
Jun 29, 2026	10.50	10.23	10.23	10.50	10.50	-	344
Jun 26, 2026	10.50	11.00	10.62	10.50	10.50	-	125,291
Jun 25, 2026	10.50	10.68	10.02	10.50	10.50	-	59,455
Jun 24, 2026	11.00	11.50	10.35	10.50	10.50	-4.55%	223,146
Jun 23, 2026	11.00	10.71	10.50	11.00	11.00	-	8,654
Jun 22, 2026	11.00	11.50	10.50	11.00	11.00	-	15,725
Jun 19, 2026	11.00	11.04	10.66	11.00	11.00	-	29,452
Jun 18, 2026	11.00	10.65	10.55	11.00	11.00	5.77%	10,151
Jun 17, 2026	11.00	11.15	10.40	10.40	10.40	-5.45%	190,996
Jun 16, 2026	11.00	11.15	10.76	11.00	11.00	-	203,517
Jun 15, 2026	11.00	11.50	10.50	11.00	11.00	-	136,785
Jun 12, 2026	11.00	11.50	10.50	11.00	11.00	-	43,235
Jun 11, 2026	11.19	11.19	10.80	11.00	11.00	-	27,952
Jun 10, 2026	11.00	11.50	10.76	11.00	11.00	-	4,430,705
Jun 9, 2026	10.75	11.48	10.50	11.00	11.00	2.33%	466,534
Jun 8, 2026	10.75	10.99	10.50	10.75	10.75	-	1,369,536
Jun 5, 2026	11.00	11.50	10.70	10.75	10.75	-2.27%	463,025
Jun 4, 2026	11.00	11.50	10.50	11.00	11.00	-	34,941
Jun 3, 2026	10.75	11.50	10.50	11.00	11.00	2.33%	119,040
Jun 2, 2026	10.33	11.00	10.33	10.75	10.75	2.38%	731,367
Jun 1, 2026	10.75	11.00	10.23	10.50	10.50	-2.33%	2,742,063
May 29, 2026	11.00	11.50	10.50	10.75	10.75	-2.27%	18,918
May 28, 2026	11.25	11.50	10.70	11.00	11.00	-2.22%	446,503
May 27, 2026	10.00	11.50	10.00	11.25	11.25	9.76%	1,341,216
May 26, 2026	9.25	10.50	9.48	10.25	10.25	10.81%	579,923
May 22, 2026	9.25	9.60	9.10	9.25	9.25	-	468,131
May 21, 2026	9.25	9.35	9.14	9.25	9.25	2.78%	85,327
May 20, 2026	9.00	9.37	8.97	9.00	9.00	-	508,870
May 19, 2026	9.00	9.50	8.50	9.00	9.00	-	36,424
May 18, 2026	8.75	9.25	8.50	9.00	9.00	2.86%	141,913