Sonaecom, SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	2.98	2.98	2.90	2.92	2.92	-0.68%	-
Mar 17, 2026	2.84	2.96	2.84	2.94	2.94	2.80%	-
Mar 16, 2026	2.96	3.00	2.86	2.86	2.86	-2.05%	-
Mar 13, 2026	3.00	3.02	2.92	2.92	2.92	-2.01%	-
Mar 12, 2026	2.98	3.02	2.98	2.98	2.98	2.76%	-
Mar 11, 2026	2.98	3.00	2.90	2.90	2.90	-2.03%	-
Mar 10, 2026	2.90	3.00	2.90	2.96	2.96	2.07%	-
Mar 9, 2026	2.78	3.02	2.76	2.90	2.90	1.40%	-
Mar 6, 2026	2.90	2.96	2.86	2.86	2.86	-0.69%	-
Mar 5, 2026	2.90	2.96	2.88	2.88	2.88	-1.37%	-
Mar 4, 2026	2.82	2.92	2.82	2.92	2.92	2.82%	-
Mar 3, 2026	2.88	2.90	2.84	2.84	2.84	-2.07%	-
Mar 2, 2026	2.86	2.92	2.84	2.90	2.90	-0.68%	-
Feb 27, 2026	2.88	2.92	2.86	2.92	2.92	1.39%	-
Feb 26, 2026	2.92	2.98	2.88	2.88	2.88	-1.37%	-
Feb 25, 2026	2.88	2.96	2.86	2.92	2.92	1.39%	-
Feb 24, 2026	2.90	2.92	2.86	2.88	2.88	-	-
Feb 23, 2026	2.88	2.90	2.86	2.88	2.88	-	-
Feb 20, 2026	2.90	2.90	2.86	2.88	2.88	-0.69%	-
Feb 19, 2026	2.84	2.90	2.84	2.90	2.90	1.40%	-
Feb 18, 2026	2.94	2.94	2.86	2.86	2.86	-2.05%	-
Feb 17, 2026	2.92	2.94	2.90	2.92	2.92	-0.68%	-
Feb 16, 2026	2.82	2.94	2.78	2.94	2.94	5.00%	-
Feb 13, 2026	2.78	2.82	2.78	2.80	2.80	-	-
Feb 12, 2026	2.78	2.82	2.74	2.80	2.80	1.45%	-
Feb 11, 2026	2.80	2.82	2.76	2.76	2.76	-0.72%	-
Feb 10, 2026	2.78	2.80	2.76	2.78	2.78	-	-
Feb 9, 2026	2.78	2.80	2.74	2.78	2.78	0.72%	-
Feb 6, 2026	2.76	2.80	2.74	2.76	2.76	-	-
Feb 5, 2026	2.76	2.80	2.74	2.76	2.76	-	-
Feb 4, 2026	2.80	2.80	2.76	2.76	2.76	-0.72%	-
Feb 3, 2026	2.78	2.80	2.74	2.78	2.78	0.72%	-
Feb 2, 2026	2.74	2.78	2.74	2.76	2.76	-0.72%	-
Jan 30, 2026	2.80	2.80	2.74	2.78	2.78	-0.71%	-
Jan 29, 2026	2.80	2.80	2.72	2.80	2.80	-	-
Jan 28, 2026	2.80	2.82	2.76	2.80	2.80	0.72%	-
Jan 27, 2026	2.80	2.80	2.78	2.78	2.78	-0.71%	-
Jan 26, 2026	2.78	2.80	2.76	2.80	2.80	0.72%	-
Jan 23, 2026	2.80	2.80	2.78	2.78	2.78	-0.71%	-
Jan 22, 2026	2.76	2.82	2.74	2.80	2.80	1.45%	-
Jan 21, 2026	2.78	2.78	2.72	2.76	2.76	-	-
Jan 20, 2026	2.76	2.80	2.76	2.76	2.76	-0.72%	-
Jan 19, 2026	2.80	2.80	2.78	2.78	2.78	-	-
Jan 16, 2026	2.78	2.78	2.78	2.78	2.78	0.72%	-
Jan 15, 2026	2.76	2.80	2.74	2.76	2.76	-	-
Jan 14, 2026	2.78	2.80	2.76	2.76	2.76	-0.72%	-
Jan 13, 2026	2.78	2.78	2.78	2.78	2.78	-0.71%	-
Jan 12, 2026	2.74	2.80	2.74	2.80	2.80	1.45%	-
Jan 9, 2026	2.76	2.82	2.74	2.76	2.76	-	-
Jan 8, 2026	2.82	2.82	2.76	2.76	2.76	-2.82%	-