SONASID S.A. (CBSE:SID)
Morocco · Delayed Price · Currency is MAD 1,880.00
+20.00 (1.08%)
At close: Mar 18, 2026
SONASID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 1,880.00 | 1,880.00 | 1,840.00 | 1,860.00 | 1,860.00 | 0.54% | 1,293 |
| Mar 16, 2026 | 1,851.00 | 1,899.00 | 1,850.00 | 1,850.00 | 1,850.00 | 2.78% | 500 |
| Mar 13, 2026 | 1,838.00 | 1,838.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.37% | 6,284 |
| Mar 12, 2026 | 1,875.00 | 1,875.00 | 1,810.00 | 1,825.00 | 1,825.00 | 0.83% | 3,539 |
| Mar 11, 2026 | 1,890.00 | 1,890.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.56% | 1,844 |
| Mar 10, 2026 | 1,876.00 | 1,895.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.83% | 1,821 |
| Mar 9, 2026 | 1,804.00 | 1,825.00 | 1,804.00 | 1,815.00 | 1,815.00 | -4.32% | 91 |
| Mar 6, 2026 | 1,944.00 | 1,945.00 | 1,860.00 | 1,897.00 | 1,897.00 | -0.11% | 1,542 |
| Mar 5, 2026 | 1,964.00 | 1,964.00 | 1,805.00 | 1,899.00 | 1,899.00 | 5.44% | 1,555 |
| Mar 4, 2026 | 1,719.00 | 1,838.00 | 1,719.00 | 1,801.00 | 1,801.00 | 6.95% | 546 |
| Mar 3, 2026 | 1,720.00 | 1,799.00 | 1,680.00 | 1,684.00 | 1,684.00 | -9.27% | 3,278 |
| Mar 2, 2026 | 1,900.00 | 1,950.00 | 1,851.00 | 1,856.00 | 1,856.00 | -9.46% | 5,981 |
| Feb 27, 2026 | 2,026.00 | 2,070.00 | 2,026.00 | 2,050.00 | 2,050.00 | -0.97% | 3,552 |
| Feb 26, 2026 | 2,070.00 | 2,089.00 | 2,070.00 | 2,070.00 | 2,070.00 | -1.33% | 4,504 |
| Feb 25, 2026 | 2,055.00 | 2,098.00 | 2,050.00 | 2,098.00 | 2,098.00 | 1.35% | 140 |
| Feb 24, 2026 | 2,100.00 | 2,100.00 | 2,070.00 | 2,070.00 | 2,070.00 | - | 2,006 |
| Feb 23, 2026 | 2,120.00 | 2,120.00 | 2,070.00 | 2,070.00 | 2,070.00 | -1.43% | 1,526 |
| Feb 20, 2026 | 2,120.00 | 2,120.00 | 2,051.00 | 2,100.00 | 2,100.00 | 0.24% | 2,612 |
| Feb 19, 2026 | 2,119.00 | 2,128.00 | 2,070.00 | 2,095.00 | 2,095.00 | -0.19% | 1,091 |
| Feb 18, 2026 | 2,003.00 | 2,099.00 | 2,000.00 | 2,099.00 | 2,099.00 | 2.39% | 368 |
| Feb 17, 2026 | 2,000.00 | 2,070.00 | 1,995.00 | 2,050.00 | 2,050.00 | -0.97% | 392 |
| Feb 16, 2026 | 2,099.00 | 2,099.00 | 2,050.00 | 2,070.00 | 2,070.00 | - | 2,222 |
| Feb 13, 2026 | 2,076.00 | 2,076.00 | 2,069.00 | 2,070.00 | 2,070.00 | 2.48% | 1,080 |
| Feb 12, 2026 | 2,020.00 | 2,096.00 | 1,992.00 | 2,020.00 | 2,020.00 | 1.51% | 137 |
| Feb 11, 2026 | 1,996.00 | 2,020.00 | 1,990.00 | 1,990.00 | 1,990.00 | -1.49% | 251 |
| Feb 10, 2026 | 1,999.00 | 2,030.00 | 1,991.00 | 2,020.00 | 2,020.00 | 1.46% | 963 |
| Feb 9, 2026 | 2,029.00 | 2,029.00 | 1,991.00 | 1,991.00 | 1,991.00 | 0.30% | 120 |
| Feb 6, 2026 | 2,000.00 | 2,000.00 | 1,985.00 | 1,985.00 | 1,985.00 | -1.68% | 1,586 |
| Feb 5, 2026 | 2,097.00 | 2,097.00 | 2,019.00 | 2,019.00 | 2,019.00 | -1.99% | 357 |
| Feb 4, 2026 | 2,098.00 | 2,098.00 | 2,050.00 | 2,060.00 | 2,060.00 | 0.49% | 79 |
| Feb 3, 2026 | 2,085.00 | 2,099.00 | 2,050.00 | 2,050.00 | 2,050.00 | -0.68% | 1,527 |
| Feb 2, 2026 | 2,041.00 | 2,100.00 | 2,040.00 | 2,064.00 | 2,064.00 | 1.67% | 174 |
| Jan 30, 2026 | 2,165.00 | 2,165.00 | 2,030.00 | 2,030.00 | 2,030.00 | -6.41% | 717 |
| Jan 29, 2026 | 2,175.00 | 2,175.00 | 2,067.00 | 2,169.00 | 2,169.00 | 1.36% | 69 |
| Jan 28, 2026 | 2,098.00 | 2,149.00 | 2,080.00 | 2,140.00 | 2,140.00 | 3.38% | 2,252 |
| Jan 27, 2026 | 2,100.00 | 2,110.00 | 2,060.00 | 2,070.00 | 2,070.00 | 0.44% | 280 |
| Jan 26, 2026 | 2,103.00 | 2,110.00 | 2,052.00 | 2,061.00 | 2,061.00 | -4.14% | 1,096 |
| Jan 23, 2026 | 2,225.00 | 2,225.00 | 2,150.00 | 2,150.00 | 2,150.00 | -2.27% | 2,635 |
| Jan 22, 2026 | 2,224.00 | 2,224.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0.36% | 46 |
| Jan 21, 2026 | 2,191.00 | 2,249.00 | 2,191.00 | 2,192.00 | 2,192.00 | -3.44% | 29 |
| Jan 19, 2026 | 2,202.00 | 2,293.00 | 2,171.00 | 2,270.00 | 2,270.00 | 0.93% | 1,032 |
| Jan 16, 2026 | 2,238.00 | 2,270.00 | 2,230.00 | 2,249.00 | 2,249.00 | -0.04% | 1,091 |
| Jan 15, 2026 | 2,286.00 | 2,300.00 | 2,250.00 | 2,250.00 | 2,250.00 | -2.98% | 424 |
| Jan 13, 2026 | 2,335.00 | 2,335.00 | 2,319.00 | 2,319.00 | 2,319.00 | - | 25 |
| Jan 12, 2026 | 2,339.00 | 2,339.00 | 2,270.00 | 2,319.00 | 2,319.00 | -0.04% | 712 |
| Jan 9, 2026 | 2,319.00 | 2,320.00 | 2,300.00 | 2,320.00 | 2,320.00 | - | 25 |
| Jan 8, 2026 | 2,329.00 | 2,330.00 | 2,300.00 | 2,320.00 | 2,320.00 | -1.28% | 272 |
| Jan 7, 2026 | 2,368.00 | 2,368.00 | 2,349.00 | 2,350.00 | 2,350.00 | -0.21% | 48 |
| Jan 6, 2026 | 2,365.00 | 2,370.00 | 2,350.00 | 2,355.00 | 2,355.00 | 0.21% | 236 |
| Jan 5, 2026 | 2,280.00 | 2,350.00 | 2,280.00 | 2,350.00 | 2,350.00 | 2.71% | 204 |