Sosandar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	12.99	12.99	12.60	12.75	12.75	-	135,152
Aug 13, 2026	12.67	13.00	12.50	12.75	12.75	-	372,666
Aug 12, 2026	13.00	13.00	12.66	12.75	12.75	-1.92%	318,758
Aug 11, 2026	13.50	13.50	12.75	13.00	13.00	-	209,471
Aug 10, 2026	13.00	13.50	12.70	13.00	13.00	-	205,695
Aug 7, 2026	13.05	13.50	12.50	13.00	13.00	-	408,073
Aug 6, 2026	14.00	14.00	12.50	13.00	13.00	-3.70%	223,319
Aug 5, 2026	13.50	14.00	13.00	13.50	13.50	-	181,911
Aug 4, 2026	13.50	14.00	13.26	13.50	13.50	-	151,590
Aug 3, 2026	13.50	14.00	13.11	13.50	13.50	-	717,988
Jul 31, 2026	13.50	13.85	13.15	13.50	13.50	-	384,823
Jul 30, 2026	13.00	14.00	12.65	13.50	13.50	3.85%	832,228
Jul 29, 2026	13.00	13.50	12.65	13.00	13.00	-	639,001
Jul 28, 2026	12.50	13.50	12.80	13.00	13.00	4.00%	718,018
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