Soneri Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	22.80	22.94	21.99	22.47	22.47	-1.14%	549,658
Jun 18, 2026	22.75	22.98	22.60	22.73	22.73	0.35%	826,550
Jun 17, 2026	22.70	23.25	22.55	22.65	22.65	0.09%	1,437,037
Jun 16, 2026	22.49	23.60	22.00	22.63	22.63	4.29%	6,817,107
Jun 15, 2026	20.25	21.70	20.00	21.70	21.70	9.98%	5,083,192
Jun 12, 2026	19.89	19.96	19.70	19.73	19.73	0.41%	338,221
Jun 11, 2026	20.25	20.25	19.50	19.65	19.65	-1.80%	789,607
Jun 10, 2026	19.81	20.30	19.80	20.01	20.01	0.50%	405,379
Jun 9, 2026	19.81	20.05	19.81	19.91	19.91	0.25%	336,833
Jun 8, 2026	19.95	20.29	19.81	19.86	19.86	-0.20%	961,635
Jun 5, 2026	20.15	20.15	19.75	19.90	19.90	-0.10%	399,625
Jun 4, 2026	19.92	20.25	19.77	19.92	19.92	-	395,299
Jun 3, 2026	20.00	20.34	19.57	19.92	19.92	-0.35%	648,802
Jun 2, 2026	20.30	20.40	19.81	19.99	19.99	-0.05%	332,561
Jun 1, 2026	20.00	20.50	19.80	20.00	20.00	-0.79%	1,606,134
May 29, 2026	19.15	20.43	19.15	20.16	20.16	5.27%	2,665,450
May 25, 2026	19.81	19.90	19.01	19.15	19.15	-1.14%	1,132,447
May 22, 2026	19.60	19.74	19.24	19.37	19.37	-0.31%	276,200
May 21, 2026	19.40	19.70	19.27	19.43	19.43	0.21%	336,721
May 20, 2026	19.48	19.48	19.14	19.39	19.39	1.31%	212,959
May 19, 2026	19.00	20.78	18.90	19.14	19.14	1.32%	310,212
May 18, 2026	19.38	19.38	18.10	18.89	18.89	-1.46%	391,178
May 15, 2026	19.54	19.54	19.10	19.17	19.17	-0.62%	984,151
May 14, 2026	19.10	19.59	19.01	19.29	19.29	0.57%	171,631
May 13, 2026	19.54	19.54	19.03	19.18	19.18	-0.16%	99,701
May 12, 2026	19.64	19.64	19.16	19.21	19.21	-0.31%	297,188
May 11, 2026	19.51	19.94	19.20	19.27	19.27	-1.63%	990,981
May 8, 2026	19.77	20.18	19.40	19.59	19.59	-0.91%	1,009,448
May 7, 2026	19.75	19.95	19.65	19.77	19.77	0.97%	1,229,053
May 6, 2026	19.20	19.69	19.00	19.58	19.58	4.15%	1,150,790
May 5, 2026	18.85	19.41	18.55	18.80	18.80	-0.27%	982,717
May 4, 2026	19.60	19.74	18.75	18.85	18.85	-1.93%	1,190,372
Apr 30, 2026	19.72	19.72	19.00	19.22	19.22	-2.54%	951,425
Apr 29, 2026	19.80	20.36	19.60	19.72	19.72	-0.80%	765,630
Apr 28, 2026	20.10	20.48	19.56	19.88	19.88	-0.90%	1,439,107
Apr 27, 2026	20.44	21.25	19.60	20.06	20.06	-0.30%	1,818,259
Apr 24, 2026	20.10	20.49	19.50	20.12	20.12	-0.30%	2,790,785
Apr 23, 2026	20.82	20.82	19.75	20.18	20.18	-1.66%	678,293
Apr 22, 2026	20.89	20.89	20.15	20.52	20.52	-0.87%	231,026
Apr 21, 2026	20.95	21.39	20.66	20.70	20.70	0.39%	442,066
Apr 20, 2026	20.95	21.65	20.11	20.62	20.62	-2.27%	2,301,497
Apr 17, 2026	20.50	21.48	20.01	21.10	21.10	4.77%	3,611,162
Apr 16, 2026	20.49	20.68	19.97	20.14	20.14	0.30%	1,584,379
Apr 15, 2026	19.75	20.85	19.70	20.08	20.08	3.51%	3,472,313
Apr 14, 2026	19.45	19.69	19.12	19.40	19.40	2.05%	262,447
Apr 13, 2026	19.10	19.48	18.60	19.01	19.01	-4.85%	724,183
Apr 10, 2026	19.71	20.20	19.01	19.98	19.98	1.37%	1,788,997
Apr 9, 2026	20.00	20.00	19.02	19.71	19.71	-0.90%	751,635
Apr 8, 2026	19.44	19.89	18.51	19.89	19.89	10.01%	1,751,652
Apr 7, 2026	18.25	18.45	18.00	18.08	18.08	-1.58%	724,560