Soneri Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	19.25	19.55	19.25	19.53	19.53	1.40%	120,634
Oct 6, 2026	19.00	19.28	19.00	19.26	19.26	1.21%	168,560
Oct 5, 2026	18.99	19.29	18.85	19.03	19.03	0.16%	367,704
Oct 2, 2026	19.38	19.38	18.80	19.00	19.00	-0.26%	817,665
Oct 1, 2026	19.80	19.83	18.86	19.05	19.05	-2.76%	609,841
Sep 30, 2026	19.90	19.92	19.42	19.59	19.59	0.10%	238,417
Sep 29, 2026	19.54	19.90	19.41	19.57	19.57	0.15%	46,762
Sep 28, 2026	19.80	19.91	19.49	19.54	19.54	-0.51%	98,392
Sep 25, 2026	19.90	19.90	19.40	19.64	19.64	-0.15%	169,833
Sep 24, 2026	19.91	19.95	19.65	19.67	19.67	-1.01%	266,963
Sep 23, 2026	19.89	20.14	19.76	19.87	19.87	-0.25%	347,904
Sep 22, 2026	19.80	19.99	19.78	19.92	19.92	0.10%	898,418
Sep 21, 2026	19.85	20.00	19.71	19.90	19.90	1.48%	528,191
Sep 18, 2026	19.50	19.80	19.45	19.61	19.61	0.82%	109,583
Sep 17, 2026	19.26	19.97	19.26	19.45	19.45	0.57%	338,855
Sep 16, 2026	19.54	19.95	19.25	19.34	19.34	-2.32%	436,080
Sep 15, 2026	19.72	20.89	19.72	19.80	19.80	0.30%	355,451
Sep 14, 2026	19.90	20.10	19.60	19.74	19.74	-0.70%	470,602
Sep 11, 2026	20.02	20.02	19.27	19.88	19.88	-1.00%	885,110
Sep 10, 2026	20.62	20.79	20.05	20.08	20.08	-2.43%	396,751
Sep 9, 2026	20.90	21.00	20.51	20.58	20.58	-1.11%	273,675
Sep 8, 2026	20.82	20.85	20.60	20.81	20.81	-0.05%	207,015
Sep 7, 2026	20.74	21.00	20.74	20.82	20.82	0.39%	354,059
Sep 4, 2026	20.62	20.80	20.50	20.74	20.74	0.53%	148,402
Sep 3, 2026	20.31	21.10	20.31	20.63	20.63	0.59%	460,904
Sep 2, 2026	20.20	20.75	20.05	20.51	20.51	0.74%	717,434
Sep 1, 2026	20.90	20.90	20.30	20.36	20.36	-2.54%	1,031,909
Aug 31, 2026	20.95	21.00	20.70	20.89	20.89	-0.19%	621,482
Aug 28, 2026	20.98	21.19	20.65	20.93	20.93	0.77%	706,581
Aug 27, 2026	20.75	21.00	20.60	20.77	20.77	0.10%	531,313
Aug 25, 2026	20.55	20.80	20.51	20.75	20.75	0.58%	339,660
Aug 24, 2026	21.29	21.29	20.30	20.63	20.63	-1.62%	2,056,671
Aug 21, 2026	21.01	21.49	20.81	20.97	20.97	-0.19%	2,526,660
Aug 20, 2026	21.80	22.14	20.62	21.01	21.01	-3.80%	2,811,954
Aug 19, 2026	23.90	24.00	21.65	21.84	21.84	-8.12%	5,628,542
Aug 18, 2026	23.76	24.00	23.00	23.77	23.77	-0.17%	2,399,614
Aug 17, 2026	24.05	24.20	23.60	23.81	23.81	-0.67%	543,645
Aug 13, 2026	23.95	24.00	23.75	23.97	23.97	-0.08%	215,323
Aug 12, 2026	23.90	24.04	23.70	23.99	23.99	1.18%	979,566
Aug 11, 2026	23.80	23.99	23.50	23.71	23.71	-0.63%	1,071,142
Aug 10, 2026	23.89	24.15	23.50	23.86	23.86	0.46%	1,118,736
Aug 7, 2026	23.89	23.99	23.65	23.75	23.75	0.17%	419,613
Aug 6, 2026	23.72	24.59	23.53	23.71	23.71	-0.04%	2,993,188
Aug 5, 2026	23.80	23.80	23.40	23.72	23.72	0.94%	418,196
Aug 4, 2026	23.60	23.89	23.30	23.50	23.50	-0.17%	348,021
Aug 3, 2026	23.70	23.70	23.30	23.54	23.54	1.16%	719,756
Jul 31, 2026	23.70	23.90	23.07	23.27	23.27	-0.21%	530,821
Jul 30, 2026	23.50	23.98	23.15	23.32	23.32	-1.23%	740,857
Jul 29, 2026	24.01	24.20	23.50	23.61	23.61	-1.63%	262,353
Jul 28, 2026	24.00	24.30	23.91	24.00	24.00	0.13%	798,774