Sonaecom, SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	2.96	2.98	2.90	2.98	2.98	0.68%	3,964
Apr 9, 2026	2.94	2.96	2.90	2.96	2.96	-	1,900
Apr 8, 2026	2.94	2.96	2.94	2.96	2.96	1.37%	2,672
Apr 7, 2026	2.96	2.98	2.88	2.92	2.92	-0.68%	10,568
Apr 2, 2026	2.90	2.98	2.90	2.94	2.94	1.38%	3,637
Apr 1, 2026	2.90	2.94	2.78	2.90	2.90	-2.68%	21,652
Mar 31, 2026	2.92	2.98	2.92	2.98	2.98	-	12,656
Mar 30, 2026	2.98	2.98	2.92	2.98	2.98	-	11,915
Mar 27, 2026	2.94	2.98	2.94	2.98	2.98	-	2,553
Mar 26, 2026	2.98	2.98	2.98	2.98	2.98	-0.67%	556
Mar 25, 2026	2.98	3.00	2.98	3.00	3.00	0.67%	5,384
Mar 24, 2026	2.94	3.00	2.94	2.98	2.98	-	9,243
Mar 23, 2026	2.98	3.00	2.98	2.98	2.98	-	4,407
Mar 20, 2026	2.98	3.00	2.94	2.98	2.98	-0.67%	7,080
Mar 19, 2026	2.98	3.00	2.96	3.00	3.00	0.67%	562
Mar 18, 2026	2.96	2.98	2.96	2.98	2.98	-0.67%	805
Mar 17, 2026	3.00	3.00	2.94	3.00	3.00	2.74%	5,973
Mar 16, 2026	3.00	3.02	2.92	2.92	2.92	-2.01%	8,077
Mar 13, 2026	3.02	3.04	2.98	2.98	2.98	-1.97%	14,025
Mar 12, 2026	3.00	3.04	3.00	3.04	3.04	2.70%	449,685
Mar 11, 2026	3.00	3.02	2.96	2.96	2.96	-1.99%	7,824
Mar 10, 2026	2.98	3.02	2.98	3.02	3.02	2.03%	6,765
Mar 9, 2026	2.98	3.04	2.94	2.96	2.96	1.37%	61,024
Mar 6, 2026	2.98	2.98	2.92	2.92	2.92	-0.68%	4,612
Mar 5, 2026	2.88	2.98	2.88	2.94	2.94	-0.68%	7,030
Mar 4, 2026	2.82	2.96	2.82	2.96	2.96	2.78%	27,492
Mar 3, 2026	2.86	2.94	2.86	2.88	2.88	-2.04%	3,082
Mar 2, 2026	2.94	2.94	2.90	2.94	2.94	-0.68%	11,971
Feb 27, 2026	2.96	2.96	2.96	2.96	2.96	1.37%	4,506
Feb 26, 2026	2.94	3.00	2.92	2.92	2.92	-1.35%	14,091
Feb 25, 2026	2.92	2.98	2.92	2.96	2.96	1.37%	10,672
Feb 24, 2026	2.92	2.96	2.90	2.92	2.92	-	15,441
Feb 23, 2026	2.88	2.92	2.86	2.92	2.92	-	3,737
Feb 20, 2026	2.88	2.92	2.86	2.92	2.92	-0.68%	3,885
Feb 19, 2026	2.96	2.96	2.88	2.94	2.94	1.38%	842
Feb 18, 2026	2.90	2.92	2.90	2.90	2.90	-2.03%	7,206
Feb 17, 2026	2.94	2.98	2.94	2.96	2.96	-0.67%	1,034
Feb 16, 2026	2.86	2.98	2.86	2.98	2.98	4.93%	18,335
Feb 13, 2026	2.78	2.86	2.78	2.84	2.84	-	24,016
Feb 12, 2026	2.80	2.84	2.80	2.84	2.84	1.43%	1,058
Feb 11, 2026	2.82	2.84	2.80	2.80	2.80	-0.71%	720
Feb 10, 2026	2.82	2.82	2.80	2.82	2.82	-	786
Feb 9, 2026	2.80	2.82	2.80	2.82	2.82	0.71%	4,189
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