Sono Group N.V. (SSM)
NASDAQ: SSM · Real-Time Price · USD
2.740
+0.100 (3.79%)
At close: Aug 21, 2026, 4:00 PM EDT
2.670
-0.070 (-2.55%)
After-hours: Aug 21, 2026, 7:30 PM EDT
Sono Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.56 | 2.79 | 2.55 | 2.74 | 2.74 | 3.79% | 9,965 |
| Aug 20, 2026 | 2.52 | 2.71 | 2.35 | 2.64 | 2.64 | 1.93% | 117,917 |
| Aug 19, 2026 | 2.44 | 2.65 | 2.44 | 2.59 | 2.59 | 1.17% | 8,759 |
| Aug 18, 2026 | 2.57 | 2.57 | 2.41 | 2.56 | 2.56 | -2.29% | 9,133 |
| Aug 17, 2026 | 2.60 | 2.63 | 2.43 | 2.62 | 2.62 | -0.38% | 15,372 |
| Aug 14, 2026 | 2.47 | 2.77 | 2.42 | 2.63 | 2.63 | 1.15% | 67,517 |
| Aug 13, 2026 | 2.50 | 2.65 | 2.37 | 2.60 | 2.60 | 4.00% | 113,246 |
| Aug 12, 2026 | 2.61 | 2.71 | 2.50 | 2.50 | 2.50 | -8.42% | 15,332 |
| Aug 11, 2026 | 2.80 | 2.97 | 2.60 | 2.73 | 2.73 | -10.49% | 37,988 |
| Aug 10, 2026 | 2.72 | 3.45 | 2.56 | 3.05 | 3.05 | -15.04% | 2,175,390 |
| Aug 7, 2026 | 3.51 | 3.69 | 3.50 | 3.59 | 3.59 | 0.28% | 3,656 |
| Aug 6, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | 533 |
| Aug 5, 2026 | 3.92 | 3.92 | 3.60 | 3.60 | 3.60 | - | 1,409 |
| Aug 4, 2026 | 3.66 | 3.80 | 3.60 | 3.60 | 3.60 | -1.37% | 6,057 |
| Aug 3, 2026 | 3.77 | 3.77 | 3.65 | 3.65 | 3.65 | -2.41% | 2,904 |
| Jul 31, 2026 | 3.65 | 3.84 | 3.65 | 3.74 | 3.74 | -3.36% | 3,147 |
| Jul 30, 2026 | 3.92 | 4.29 | 3.75 | 3.87 | 3.87 | 1.84% | 14,675 |
| Jul 29, 2026 | 3.99 | 4.01 | 3.80 | 3.80 | 3.80 | -9.09% | 3,316 |
| Jul 28, 2026 | 4.17 | 4.24 | 3.82 | 4.18 | 4.18 | -1.65% | 14,200 |
| Jul 27, 2026 | 3.92 | 4.52 | 3.84 | 4.25 | 4.25 | 2.16% | 42,500 |
| Jul 24, 2026 | 4.01 | 4.27 | 3.85 | 4.16 | 4.16 | 2.97% | 9,069 |
| Jul 23, 2026 | 3.79 | 4.05 | 3.79 | 4.04 | 4.04 | 0.75% | 5,110 |
| Jul 22, 2026 | 3.80 | 4.15 | 3.65 | 4.01 | 4.01 | 6.79% | 9,173 |
| Jul 21, 2026 | 3.75 | 4.10 | 3.75 | 3.76 | 3.76 | 1.21% | 2,078 |
| Jul 17, 2026 | 3.64 | 3.91 | 3.55 | 3.71 | 3.71 | -4.63% | 6,274 |
| Jul 16, 2026 | 3.78 | 3.94 | 3.64 | 3.89 | 3.89 | 0.52% | 5,261 |
| Jul 15, 2026 | 3.87 | 3.87 | 3.78 | 3.87 | 3.87 | -1.53% | 2,034 |
| Jul 14, 2026 | 3.76 | 3.96 | 3.75 | 3.93 | 3.93 | 1.03% | 5,341 |
| Jul 13, 2026 | 4.10 | 4.51 | 3.87 | 3.89 | 3.89 | -6.27% | 4,646 |
| Jul 10, 2026 | 3.98 | 4.16 | 3.89 | 4.15 | 4.15 | 1.72% | 5,151 |
| Jul 9, 2026 | 4.35 | 4.35 | 3.87 | 4.08 | 4.08 | -0.24% | 2,398 |
| Jul 8, 2026 | 3.95 | 4.50 | 3.85 | 4.09 | 4.09 | -1.92% | 6,615 |
| Jul 7, 2026 | 3.99 | 4.47 | 3.99 | 4.17 | 4.17 | 3.99% | 3,780 |
| Jul 6, 2026 | 4.24 | 4.24 | 4.01 | 4.01 | 4.01 | -8.45% | 3,311 |
| Jul 2, 2026 | 4.13 | 4.48 | 3.85 | 4.38 | 4.38 | 0.69% | 6,093 |
| Jul 1, 2026 | 4.16 | 4.36 | 4.16 | 4.35 | 4.35 | - | 3,476 |
| Jun 30, 2026 | 4.37 | 4.78 | 3.93 | 4.35 | 4.35 | -0.46% | 19,731 |
| Jun 29, 2026 | 4.27 | 4.50 | 3.90 | 4.37 | 4.37 | -0.68% | 18,489 |
| Jun 26, 2026 | 4.30 | 4.65 | 4.28 | 4.40 | 4.40 | 3.04% | 10,448 |
| Jun 25, 2026 | 4.45 | 4.70 | 3.91 | 4.27 | 4.27 | -0.93% | 38,750 |
| Jun 24, 2026 | 3.68 | 4.59 | 3.68 | 4.31 | 4.31 | 11.66% | 18,975 |
| Jun 22, 2026 | 3.91 | 3.91 | 3.86 | 3.86 | 3.86 | -1.28% | 1,240 |
| Jun 18, 2026 | 4.04 | 4.11 | 3.70 | 3.91 | 3.91 | 2.62% | 3,722 |
| Jun 17, 2026 | 4.00 | 4.00 | 3.81 | 3.81 | 3.81 | 2.97% | 1,839 |
| Jun 16, 2026 | 3.96 | 4.11 | 3.70 | 3.70 | 3.70 | -3.14% | 2,517 |
| Jun 15, 2026 | 3.85 | 4.18 | 3.73 | 3.82 | 3.82 | 3.22% | 2,802 |
| Jun 12, 2026 | 3.83 | 3.83 | 3.70 | 3.70 | 3.70 | 0.03% | 1,892 |
| Jun 11, 2026 | 3.71 | 3.75 | 3.67 | 3.70 | 3.70 | -0.27% | 3,681 |
| Jun 10, 2026 | 3.97 | 3.97 | 3.71 | 3.71 | 3.71 | -6.55% | 2,735 |
| Jun 9, 2026 | 3.78 | 3.97 | 3.78 | 3.97 | 3.97 | -7.03% | 1,993 |