Sonaecom, SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	2.94	2.94	2.94	2.94	2.94	-	500
Sep 7, 2026	2.94	2.94	2.90	2.94	2.94	-	674
Sep 4, 2026	2.94	2.94	2.88	2.94	2.94	-	1,794
Sep 3, 2026	2.94	2.94	2.88	2.94	2.94	2.08%	1,031
Sep 2, 2026	2.98	2.98	2.88	2.88	2.88	-3.36%	4,241
Sep 1, 2026	2.98	2.98	2.90	2.98	2.98	-	1,102
Aug 31, 2026	2.98	2.98	2.86	2.98	2.98	0.68%	3,285
Aug 28, 2026	2.98	2.98	2.92	2.96	2.96	-	1,045
Aug 27, 2026	2.98	2.98	2.90	2.96	2.96	-0.67%	801
Aug 26, 2026	2.98	2.98	2.90	2.98	2.98	0.68%	6,218
Aug 25, 2026	2.96	2.96	2.92	2.96	2.96	-	943
Aug 24, 2026	2.98	2.98	2.92	2.96	2.96	-0.67%	3,987
Aug 21, 2026	2.96	2.98	2.94	2.98	2.98	0.68%	827
Aug 20, 2026	2.96	2.96	2.90	2.96	2.96	-	7,331
Aug 19, 2026	2.96	2.96	2.96	2.96	2.96	-	500
Aug 18, 2026	2.96	2.96	2.96	2.96	2.96	-	500
Aug 17, 2026	2.96	2.96	2.94	2.96	2.96	-	526
Aug 14, 2026	2.96	2.96	2.90	2.96	2.96	-	627
Aug 13, 2026	2.96	2.96	2.96	2.96	2.96	-	600
Aug 12, 2026	2.96	2.96	2.90	2.96	2.96	0.68%	1,561
Aug 11, 2026	2.94	2.94	2.90	2.94	2.94	1.38%	1,212
Aug 10, 2026	2.94	2.94	2.90	2.90	2.90	-2.68%	4,894
Aug 7, 2026	2.94	2.98	2.92	2.98	2.98	1.36%	4,192
Aug 6, 2026	2.96	2.96	2.90	2.94	2.94	-0.68%	1,807
Aug 5, 2026	2.96	2.96	2.90	2.96	2.96	-	514
Aug 4, 2026	2.96	2.96	2.90	2.96	2.96	0.68%	1,380
Aug 3, 2026	2.94	2.94	2.88	2.94	2.94	-1.34%	4,657
Jul 31, 2026	2.98	2.98	2.98	2.98	2.98	1.36%	500
Jul 30, 2026	2.98	2.98	2.88	2.94	2.94	1.38%	1,500
Jul 29, 2026	2.90	2.96	2.86	2.90	2.90	-2.68%	1,923
Jul 28, 2026	2.98	2.98	2.88	2.98	2.98	2.76%	886
Jul 27, 2026	2.98	3.00	2.86	2.90	2.90	-2.03%	5,866
Jul 24, 2026	2.98	2.98	2.86	2.96	2.96	-	2,104
Jul 23, 2026	2.90	2.96	2.84	2.96	2.96	2.07%	1,766
Jul 22, 2026	2.80	2.90	2.80	2.90	2.90	-	2,675
Jul 21, 2026	2.76	2.90	2.76	2.90	2.90	1.40%	505
Jul 20, 2026	2.88	2.96	2.86	2.86	2.86	-2.72%	4,286
Jul 17, 2026	2.98	2.98	2.86	2.94	2.94	0.68%	1,611
Jul 16, 2026	3.00	3.00	2.86	2.92	2.92	-0.68%	1,801
Jul 15, 2026	3.00	3.00	2.94	2.94	2.94	0.68%	500
Jul 14, 2026	2.92	2.92	2.86	2.92	2.92	0.69%	1,190
Jul 13, 2026	3.00	3.00	2.84	2.90	2.90	-	11,753
Jul 10, 2026	2.90	2.90	2.84	2.90	2.90	-	992
Jul 9, 2026	2.90	2.90	2.84	2.90	2.90	-	47,084
Jul 8, 2026	2.90	2.90	2.86	2.90	2.90	0.69%	1,246
Jul 7, 2026	2.88	2.90	2.86	2.88	2.88	-	7,162
Jul 6, 2026	2.88	2.88	2.88	2.88	2.88	-0.69%	606
Jul 3, 2026	2.88	2.90	2.86	2.90	2.90	0.69%	511
Jul 2, 2026	2.88	2.88	2.88	2.88	2.88	0.70%	500
Jul 1, 2026	2.90	2.90	2.86	2.86	2.86	-	2,742