Sonaecom, SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	2.88	2.88	2.86	2.86	2.86	-0.69%	1,900
Jun 29, 2026	2.88	2.88	2.88	2.88	2.88	-	1,030
Jun 26, 2026	2.88	2.88	2.88	2.88	2.88	-	500
Jun 25, 2026	2.88	2.88	2.84	2.88	2.88	-	723
Jun 24, 2026	2.88	2.88	2.84	2.88	2.88	-	520
Jun 23, 2026	2.90	2.90	2.84	2.88	2.88	0.70%	3,775
Jun 22, 2026	2.90	2.90	2.84	2.86	2.86	-1.38%	12,370
Jun 19, 2026	2.90	2.90	2.86	2.90	2.90	1.40%	560
Jun 18, 2026	2.92	2.92	2.86	2.86	2.86	-	918
Jun 17, 2026	2.92	2.92	2.86	2.86	2.86	-0.69%	558
Jun 16, 2026	2.90	2.90	2.88	2.88	2.88	-0.69%	12,537
Jun 15, 2026	2.90	2.90	2.90	2.90	2.90	-	1,828
Jun 12, 2026	2.84	2.90	2.84	2.90	2.90	-0.68%	5,475
Jun 11, 2026	2.90	2.92	2.90	2.92	2.92	-	6,547
Jun 10, 2026	2.90	2.92	2.88	2.92	2.92	-	532
Jun 9, 2026	2.90	2.92	2.88	2.92	2.92	0.69%	6,735
Jun 8, 2026	2.86	2.94	2.86	2.90	2.90	-0.68%	2,552
Jun 5, 2026	2.90	2.94	2.82	2.92	2.92	0.69%	2,710
Jun 4, 2026	2.88	2.90	2.86	2.90	2.90	-	1,046
Jun 3, 2026	2.94	2.94	2.68	2.90	2.90	-1.36%	11,687
Jun 2, 2026	2.90	2.94	2.88	2.94	2.94	0.68%	1,824
Jun 1, 2026	2.96	2.96	2.86	2.92	2.92	-	7,226
May 29, 2026	2.96	2.96	2.90	2.92	2.92	-1.35%	10,111
May 28, 2026	2.98	2.98	2.94	2.96	2.96	-0.67%	3,506
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