Sonaecom, SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.80	2.80	2.80	2.80	2.80	-	1,100
Feb 5, 2026	2.80	2.80	2.78	2.80	2.80	-	2,292
Feb 4, 2026	2.82	2.82	2.78	2.80	2.80	-0.71%	3,519
Feb 3, 2026	2.80	2.82	2.78	2.82	2.82	0.71%	2,300
Feb 2, 2026	2.82	2.82	2.78	2.80	2.80	-0.71%	1,039
Jan 30, 2026	2.82	2.82	2.76	2.82	2.82	-0.70%	7,047
Jan 29, 2026	2.82	2.84	2.82	2.84	2.84	-	516
Jan 28, 2026	2.80	2.84	2.80	2.84	2.84	0.71%	17,203
Jan 27, 2026	2.80	2.82	2.80	2.82	2.82	-0.70%	1,907
Jan 26, 2026	2.82	2.84	2.80	2.84	2.84	0.71%	1,363
Jan 23, 2026	2.82	2.82	2.80	2.82	2.82	-0.70%	1,987
Jan 22, 2026	2.80	2.84	2.80	2.84	2.84	1.43%	5,929
Jan 21, 2026	2.80	2.80	2.80	2.80	2.80	-	6,224
Jan 20, 2026	2.78	2.86	2.78	2.80	2.80	-0.71%	6,369
Jan 19, 2026	2.84	2.84	2.78	2.82	2.82	-	2,603
Jan 16, 2026	2.82	2.82	2.78	2.82	2.82	0.71%	1,128
Jan 15, 2026	2.82	2.82	2.80	2.80	2.80	-	3,868
Jan 14, 2026	2.78	2.82	2.78	2.80	2.80	-0.71%	6,551
Jan 13, 2026	2.82	2.82	2.82	2.82	2.82	-0.70%	508
Jan 12, 2026	2.80	2.84	2.78	2.84	2.84	1.43%	655
Jan 9, 2026	2.82	2.88	2.80	2.80	2.80	-	31,249
Jan 8, 2026	2.86	2.86	2.80	2.80	2.80	-2.78%	1,029
Jan 7, 2026	2.82	2.88	2.82	2.88	2.88	2.86%	1,568
Jan 6, 2026	2.86	2.90	2.80	2.80	2.80	-	2,587
Jan 5, 2026	2.90	2.90	2.80	2.80	2.80	-1.41%	2,027
Jan 2, 2026	2.80	2.86	2.78	2.84	2.84	1.43%	2,614
Dec 31, 2025	2.86	2.86	2.80	2.80	2.80	-2.10%	18,810
Dec 30, 2025	2.84	2.86	2.78	2.86	2.86	2.14%	107,609
Dec 29, 2025	2.88	2.88	2.76	2.80	2.80	-2.10%	21,230
Dec 24, 2025	2.82	2.88	2.82	2.86	2.86	2.14%	512
Dec 23, 2025	2.88	2.90	2.80	2.80	2.80	-	3,181
Dec 22, 2025	2.88	2.88	2.80	2.80	2.80	-2.10%	999
Dec 19, 2025	2.84	2.98	2.84	2.86	2.86	-2.72%	15,125
Dec 18, 2025	2.84	2.96	2.82	2.94	2.94	2.08%	5,787
Dec 17, 2025	2.84	2.96	2.80	2.88	2.88	-2.04%	1,581
Dec 16, 2025	2.82	2.94	2.82	2.94	2.94	1.38%	1,233
Dec 15, 2025	2.86	2.92	2.86	2.90	2.90	-0.68%	2,671
Dec 12, 2025	2.84	2.98	2.84	2.92	2.92	-0.68%	2,734
Dec 11, 2025	2.90	2.94	2.90	2.94	2.94	-	500
Dec 10, 2025	2.86	2.94	2.82	2.94	2.94	-2.00%	1,247
Dec 9, 2025	2.92	3.00	2.88	3.00	3.00	-	1,302
Dec 8, 2025	2.96	3.00	2.96	3.00	3.00	0.67%	2,569
Dec 5, 2025	2.92	2.98	2.92	2.98	2.98	-	1,012
Dec 4, 2025	2.94	2.98	2.90	2.98	2.98	1.36%	1,350
Dec 3, 2025	2.90	2.94	2.90	2.94	2.94	-	530
Dec 2, 2025	2.96	2.96	2.94	2.94	2.94	-1.34%	600
Dec 1, 2025	2.90	2.98	2.90	2.98	2.98	-	1,340
Nov 28, 2025	2.98	2.98	2.98	2.98	2.98	-	500
Nov 27, 2025	2.94	2.98	2.92	2.98	2.98	-	3,938
Nov 26, 2025	2.92	2.98	2.92	2.98	2.98	-	3,104