Soni Medicare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	69.35	69.35	69.35	69.35	69.35	-4.99%	110
Aug 10, 2026	70.13	76.99	70.13	72.99	72.99	-1.12%	511
Aug 7, 2026	73.82	73.82	73.00	73.82	73.82	4.99%	1,266
Aug 6, 2026	70.31	70.31	70.31	70.31	70.31	4.99%	726
Aug 5, 2026	66.95	66.97	66.95	66.97	66.97	4.99%	387
Aug 4, 2026	63.79	63.79	63.79	63.79	63.79	4.99%	1,240
Aug 3, 2026	59.85	60.76	59.85	60.76	60.76	4.99%	176
Jul 31, 2026	55.39	57.87	55.39	57.87	57.87	4.99%	372
Jul 30, 2026	52.00	55.12	50.50	55.12	55.12	4.99%	209
Jul 29, 2026	52.50	52.50	48.25	52.50	52.50	4.29%	962
Jul 28, 2026	46.50	50.38	46.50	50.34	50.34	4.90%	143
Jul 27, 2026	49.00	49.00	47.95	47.99	47.99	-4.86%	26
Jul 24, 2026	47.00	50.72	46.02	50.44	50.44	4.41%	158
Jul 23, 2026	48.31	48.31	48.31	48.31	48.31	-4.98%	645
Jul 22, 2026	48.50	51.50	47.02	50.84	50.84	2.73%	1,310
Jul 21, 2026	51.81	54.13	49.00	49.49	49.49	-4.01%	758
Jul 20, 2026	51.55	55.99	51.55	51.56	51.56	-4.98%	351
Jul 17, 2026	56.50	57.00	54.25	54.26	54.26	-4.81%	106
Jul 16, 2026	56.95	60.99	56.91	57.00	57.00	-4.84%	1,644
Jul 15, 2026	59.90	60.99	59.90	59.90	59.90	-5.00%	1,656
Jul 14, 2026	63.05	65.00	63.05	63.05	63.05	-4.99%	257
Jul 13, 2026	67.01	67.01	66.36	66.36	66.36	-5.00%	1,264
Jul 10, 2026	69.85	69.85	69.85	69.85	69.85	-0.50%	1
Jun 30, 2026	69.94	70.20	69.94	70.20	70.20	-0.13%	111
Jun 29, 2026	70.00	70.29	70.00	70.29	70.29	-1.00%	151
Jun 24, 2026	71.00	71.00	71.00	71.00	71.00	-1.25%	200
Jun 17, 2026	71.90	71.90	71.90	71.90	71.90	-0.96%	50
Jun 16, 2026	72.60	72.60	72.60	72.60	72.60	-0.55%	50
Jun 1, 2026	73.00	73.00	73.00	73.00	73.00	-	5
May 12, 2026	71.00	73.00	71.00	73.00	73.00	0.40%	4
May 11, 2026	66.71	73.70	66.71	72.71	72.71	3.55%	1,110
Mar 17, 2026	63.79	70.22	63.79	70.22	70.22	4.59%	120
Mar 16, 2026	65.23	67.14	65.23	67.14	67.14	4.99%	250
Mar 13, 2026	60.83	64.52	60.83	63.95	63.95	4.07%	599
Mar 12, 2026	61.45	61.45	60.00	61.45	61.45	4.99%	398
Mar 11, 2026	55.70	58.53	55.70	58.53	58.53	4.99%	779
Mar 10, 2026	55.79	55.79	55.75	55.75	55.75	4.91%	101
Mar 9, 2026	53.14	53.14	48.50	53.14	53.14	5.00%	658
Mar 6, 2026	46.00	50.61	46.00	50.61	50.61	5.00%	149
Mar 5, 2026	43.82	48.42	43.82	48.20	48.20	4.51%	1,675
Mar 4, 2026	46.12	46.12	46.12	46.12	46.12	-4.99%	20
Mar 2, 2026	48.54	48.54	48.54	48.54	48.54	-4.99%	358
Feb 27, 2026	51.09	51.09	51.09	51.09	51.09	-4.98%	679
Feb 26, 2026	53.77	53.77	53.77	53.77	53.77	-5.00%	209
Feb 25, 2026	56.60	56.60	56.60	56.60	56.60	-4.99%	907
Feb 24, 2026	59.57	59.57	59.57	59.57	59.57	-4.99%	28