Soneri Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	18.03	18.65	17.99	18.37	18.37	0.38%	581,832
Apr 3, 2026	18.20	18.45	17.95	18.30	18.30	0.44%	482,202
Apr 2, 2026	18.50	18.50	17.93	18.22	18.22	-2.10%	238,649
Apr 1, 2026	18.20	18.90	18.11	18.61	18.61	3.16%	755,447
Mar 31, 2026	18.00	18.30	17.20	18.04	18.04	0.22%	499,021
Mar 30, 2026	19.25	19.25	17.80	18.00	18.00	-6.49%	2,849,336
Mar 27, 2026	19.50	19.50	18.95	19.25	19.25	1.05%	506,716
Mar 26, 2026	19.80	19.85	18.92	19.05	19.05	-3.45%	215,243
Mar 25, 2026	19.99	19.99	19.33	19.73	19.73	1.81%	232,070
Mar 24, 2026	19.90	19.90	19.26	19.38	19.38	-0.46%	213,990
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