Sonaecom, SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	2.88	2.88	2.82	2.88	2.88	-	527
Oct 22, 2026	2.88	2.88	2.82	2.88	2.88	-	1,544
Oct 21, 2026	2.86	2.88	2.82	2.88	2.88	0.70%	1,630
Oct 20, 2026	2.88	2.88	2.82	2.86	2.86	-1.38%	718
Oct 19, 2026	2.90	2.90	2.82	2.90	2.90	-	879
Oct 16, 2026	2.90	2.90	2.82	2.90	2.90	-	564
Oct 15, 2026	2.80	2.90	2.80	2.90	2.90	1.40%	597
Oct 14, 2026	2.90	2.90	2.82	2.86	2.86	-2.05%	6,849
Oct 13, 2026	2.80	2.92	2.80	2.92	2.92	0.69%	2,838
Oct 12, 2026	2.92	2.92	2.90	2.90	2.90	-0.68%	500
Oct 9, 2026	2.92	2.92	2.92	2.92	2.92	-	500
Oct 8, 2026	2.92	2.92	2.86	2.92	2.92	-0.68%	858
Oct 7, 2026	2.98	2.98	2.88	2.94	2.94	-	2,145
Oct 6, 2026	2.96	2.96	2.90	2.94	2.94	-1.34%	510
Oct 5, 2026	2.90	2.98	2.86	2.98	2.98	1.36%	14,375
Oct 2, 2026	2.96	2.96	2.94	2.94	2.94	-	1,913
Oct 1, 2026	2.94	2.94	2.88	2.94	2.94	-0.68%	4,636
Sep 30, 2026	2.96	2.96	2.90	2.96	2.96	-	3,157
Sep 29, 2026	2.94	2.96	2.90	2.96	2.96	1.37%	2,484
Sep 28, 2026	2.94	2.94	2.88	2.92	2.92	-	675
Sep 25, 2026	2.96	2.96	2.88	2.92	2.92	-0.68%	2,085
Sep 24, 2026	2.86	2.94	2.86	2.94	2.94	-	3,931
Sep 23, 2026	2.94	2.94	2.88	2.94	2.94	-	2,922
Sep 22, 2026	2.94	2.94	2.86	2.94	2.94	1.38%	614
Sep 21, 2026	2.86	2.90	2.86	2.90	2.90	0.69%	546
Sep 18, 2026	2.94	2.94	2.84	2.88	2.88	-2.04%	6,689
Sep 17, 2026	2.94	2.94	2.88	2.94	2.94	-	6,139
Sep 16, 2026	2.94	2.94	2.88	2.94	2.94	-	626
Sep 15, 2026	2.94	2.94	2.94	2.94	2.94	-	504
Sep 14, 2026	2.94	2.94	2.94	2.94	2.94	1.38%	569
Sep 11, 2026	2.94	2.94	2.88	2.90	2.90	-1.36%	8,410
Sep 10, 2026	2.94	2.94	2.88	2.94	2.94	-	700
Sep 9, 2026	2.94	2.94	2.90	2.94	2.94	-	2,257
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