Soneri Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	19.00	20.99	18.51	19.47	19.47	2.04%	503,022
Mar 18, 2026	18.97	19.44	18.77	19.08	19.08	1.65%	675,498
Mar 17, 2026	19.15	19.17	18.50	18.77	18.77	-0.27%	64,228
Mar 16, 2026	19.40	19.40	18.50	18.82	18.82	-1.00%	235,207
Mar 13, 2026	19.49	19.49	18.85	19.01	19.01	-1.86%	505,298
Mar 12, 2026	19.00	19.95	18.75	19.37	19.37	2.05%	387,007
Mar 11, 2026	18.97	19.64	18.62	18.98	18.98	0.05%	1,838,170
Mar 10, 2026	18.25	19.31	17.80	18.97	18.97	8.09%	1,284,277
Mar 9, 2026	18.75	19.20	17.12	17.55	17.55	-7.19%	1,744,371
Mar 6, 2026	19.69	19.77	18.13	18.91	18.91	-3.12%	1,094,693
Mar 5, 2026	19.75	20.05	19.10	19.52	19.52	-0.20%	1,395,281
Mar 4, 2026	20.00	20.00	18.10	19.56	19.56	-5.96%	1,180,806
Mar 3, 2026	20.10	21.10	20.10	20.80	19.30	1.51%	1,753,496
Mar 2, 2026	20.50	21.95	19.93	20.49	19.01	-7.45%	2,215,053
Feb 27, 2026	22.40	22.55	21.90	22.14	20.54	-0.94%	1,689,666
Feb 26, 2026	22.35	22.50	21.50	22.35	20.74	3.19%	539,558
Feb 25, 2026	22.50	23.00	21.52	21.66	20.10	-3.09%	838,168
Feb 24, 2026	22.40	22.74	21.50	22.35	20.74	-0.22%	1,309,338
Feb 23, 2026	23.00	23.25	21.50	22.40	20.78	-2.52%	1,148,390
Feb 20, 2026	23.28	23.34	22.70	22.98	21.32	-0.69%	1,681,019
Feb 19, 2026	23.73	23.74	23.00	23.14	21.47	-2.49%	604,474
Feb 18, 2026	23.45	23.79	23.27	23.73	22.02	2.24%	784,484
Feb 17, 2026	23.47	23.79	22.95	23.21	21.54	0.78%	1,827,591
Feb 16, 2026	23.50	23.70	22.80	23.03	21.37	-1.29%	2,305,017
Feb 13, 2026	23.40	23.60	23.00	23.33	21.65	0.21%	232,896
Feb 12, 2026	23.41	23.80	23.03	23.28	21.60	-0.39%	581,145
Feb 11, 2026	23.90	23.95	23.25	23.37	21.68	-1.48%	906,817
Feb 10, 2026	23.95	24.12	23.50	23.72	22.01	0.17%	550,493
Feb 9, 2026	24.20	24.24	23.05	23.68	21.97	-1.21%	596,548
Feb 6, 2026	24.07	24.25	23.65	23.97	22.24	-0.42%	686,440
Feb 4, 2026	24.00	24.61	23.90	24.07	22.33	0.63%	1,099,246
Feb 3, 2026	23.50	23.99	23.10	23.92	22.20	2.31%	955,082
Feb 2, 2026	24.00	24.00	22.33	23.38	21.69	-	1,285,385
Jan 30, 2026	24.29	24.49	23.01	23.38	21.69	-3.75%	2,955,612
Jan 29, 2026	26.70	26.70	24.00	24.29	22.54	-8.51%	4,340,273
Jan 28, 2026	27.25	27.25	26.36	26.55	24.64	-1.92%	1,234,047
Jan 27, 2026	27.20	27.40	26.88	27.07	25.12	0.33%	880,195
Jan 26, 2026	27.00	27.31	26.88	26.98	25.03	-0.95%	402,472
Jan 23, 2026	27.20	27.45	26.94	27.24	25.28	0.37%	734,820
Jan 22, 2026	27.02	27.49	26.85	27.14	25.18	0.59%	373,010
Jan 21, 2026	27.85	27.85	24.81	26.98	25.03	-2.14%	2,125,592
Jan 20, 2026	28.10	28.10	27.51	27.57	25.58	-1.15%	756,061
Jan 19, 2026	27.28	28.06	27.04	27.89	25.88	2.24%	1,112,339
Jan 16, 2026	27.20	27.60	27.00	27.28	25.31	1.79%	399,293
Jan 15, 2026	27.21	27.45	26.72	26.80	24.87	-1.40%	617,075
Jan 14, 2026	27.65	27.82	27.10	27.18	25.22	-1.59%	1,486,645
Jan 13, 2026	28.04	28.30	27.32	27.62	25.63	-1.50%	3,281,541
Jan 12, 2026	28.59	28.95	27.90	28.04	26.02	-1.51%	2,792,061
Jan 9, 2026	28.70	28.94	28.38	28.47	26.42	-0.42%	978,289
Jan 8, 2026	29.01	29.23	28.45	28.59	26.53	-1.38%	1,544,752