Soneri Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	23.25	24.05	23.01	23.97	23.97	4.54%	989,946
Jul 24, 2026	23.10	23.19	22.41	22.93	22.93	-0.26%	406,785
Jul 23, 2026	23.85	23.95	22.55	22.99	22.99	-3.61%	1,007,149
Jul 22, 2026	23.60	24.20	23.60	23.85	23.85	-	3,000,284
Jul 21, 2026	23.89	24.20	23.80	23.85	23.85	0.17%	1,410,874
Jul 20, 2026	23.60	24.15	23.01	23.81	23.81	-0.46%	2,286,617
Jul 17, 2026	24.50	24.60	23.80	23.92	23.92	-2.61%	446,131
Jul 16, 2026	24.25	24.98	23.55	24.56	24.56	2.33%	2,148,907
Jul 15, 2026	24.10	24.48	23.74	24.00	24.00	0.63%	1,915,045
Jul 14, 2026	24.85	25.30	23.70	23.85	23.85	-6.73%	4,780,275
Jul 13, 2026	24.61	25.87	24.61	25.57	25.57	1.39%	9,750,536
Jul 10, 2026	23.99	25.35	23.81	25.22	25.22	6.10%	8,108,288
Jul 9, 2026	23.45	24.00	23.25	23.77	23.77	1.28%	907,452
Jul 8, 2026	24.00	24.15	23.35	23.47	23.47	-2.21%	2,473,733
Jul 7, 2026	22.91	24.20	22.85	24.00	24.00	5.22%	4,329,520
Jul 6, 2026	22.65	22.99	22.51	22.81	22.81	0.48%	1,519,171
Jul 3, 2026	22.96	23.29	22.57	22.70	22.70	-1.13%	592,378
Jul 2, 2026	23.25	23.65	22.90	22.96	22.96	-0.48%	1,727,989
Jul 1, 2026	22.99	23.65	22.50	23.07	23.07	1.63%	3,363,592
Jun 30, 2026	22.99	22.99	22.02	22.70	22.70	0.04%	193,429
Jun 29, 2026	23.00	23.19	22.60	22.69	22.69	-1.39%	449,950
Jun 24, 2026	22.54	23.20	22.20	23.01	23.01	2.86%	1,507,753
Jun 23, 2026	22.64	22.64	21.90	22.37	22.37	0.36%	312,460
Jun 22, 2026	22.45	22.70	21.90	22.29	22.29	-0.80%	1,143,665
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