Sonaecom, SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	2.98	2.98	2.92	2.98	2.98	-	3,534
May 26, 2026	2.90	2.98	2.90	2.98	2.98	0.68%	662
May 25, 2026	2.92	2.96	2.92	2.96	2.96	0.68%	609
May 22, 2026	2.92	2.94	2.92	2.94	2.94	-0.68%	526
May 21, 2026	2.94	2.96	2.92	2.96	2.96	1.37%	1,181
May 20, 2026	2.92	2.96	2.92	2.92	2.92	-1.35%	2,530
May 19, 2026	2.90	2.96	2.88	2.96	2.96	0.68%	4,031
May 18, 2026	2.90	2.94	2.88	2.94	2.94	1.38%	10,012
May 15, 2026	2.96	2.96	2.90	2.90	2.90	-2.03%	616
May 14, 2026	2.94	2.96	2.88	2.96	2.96	-	2,423
May 13, 2026	2.96	2.96	2.96	2.96	2.96	-	1,000
May 12, 2026	2.90	2.98	2.90	2.96	2.96	2.88%	3,003
May 11, 2026	2.96	2.98	2.90	2.96	2.88	2.07%	4,635
May 8, 2026	2.96	2.96	2.90	2.90	2.82	-2.68%	4,670
May 7, 2026	2.94	2.98	2.92	2.98	2.90	0.68%	6,861
May 6, 2026	2.96	2.96	2.92	2.96	2.88	-0.67%	585
May 5, 2026	2.96	3.00	2.96	2.98	2.90	0.68%	2,533
May 4, 2026	2.94	2.96	2.90	2.96	2.88	0.68%	2,827
Apr 30, 2026	2.98	2.98	2.86	2.94	2.86	-1.34%	6,814
Apr 29, 2026	2.94	2.98	2.92	2.98	2.90	0.68%	1,618
Apr 28, 2026	2.94	2.96	2.90	2.96	2.88	0.68%	1,377
Apr 27, 2026	2.96	2.96	2.86	2.94	2.86	1.38%	568
Apr 24, 2026	2.96	2.98	2.86	2.90	2.82	-2.03%	7,201
Apr 23, 2026	2.96	2.96	2.90	2.96	2.88	-0.67%	1,897
Apr 22, 2026	2.98	2.98	2.98	2.98	2.90	-	580
Apr 21, 2026	2.98	2.98	2.94	2.98	2.90	-0.67%	1,591
Apr 20, 2026	2.98	3.00	2.92	3.00	2.92	1.35%	1,980
Apr 17, 2026	2.94	2.96	2.94	2.96	2.88	0.68%	577
Apr 16, 2026	2.92	2.96	2.90	2.94	2.86	-0.68%	4,059
Apr 15, 2026	2.94	2.96	2.94	2.96	2.88	0.68%	1,026
Apr 14, 2026	2.96	2.96	2.94	2.94	2.86	-0.68%	1,500
Apr 13, 2026	2.92	2.96	2.92	2.96	2.88	-0.67%	1,925
Apr 10, 2026	2.96	2.98	2.90	2.98	2.90	0.68%	3,964
Apr 9, 2026	2.94	2.96	2.90	2.96	2.88	-	1,900
Apr 8, 2026	2.94	2.96	2.94	2.96	2.88	1.37%	2,672
Apr 7, 2026	2.96	2.98	2.88	2.92	2.84	-0.68%	10,568
Apr 2, 2026	2.90	2.98	2.90	2.94	2.86	1.38%	3,637
Apr 1, 2026	2.90	2.94	2.78	2.90	2.82	-2.68%	21,652
Mar 31, 2026	2.92	2.98	2.92	2.98	2.90	-	12,656
Mar 30, 2026	2.98	2.98	2.92	2.98	2.90	-	11,915
Mar 27, 2026	2.94	2.98	2.94	2.98	2.90	-	2,553
Mar 26, 2026	2.98	2.98	2.98	2.98	2.90	-0.67%	556
Mar 25, 2026	2.98	3.00	2.98	3.00	2.92	0.67%	5,384
Mar 24, 2026	2.94	3.00	2.94	2.98	2.90	-	9,243
Mar 23, 2026	2.98	3.00	2.98	2.98	2.90	-	4,407
Mar 20, 2026	2.98	3.00	2.94	2.98	2.90	-0.67%	7,080
Mar 19, 2026	2.98	3.00	2.96	3.00	2.92	0.67%	562
Mar 18, 2026	2.96	2.98	2.96	2.98	2.90	-0.67%	805
Mar 17, 2026	3.00	3.00	2.94	3.00	2.92	2.74%	5,973
Mar 16, 2026	3.00	3.02	2.92	2.92	2.84	-2.01%	8,077