Sonovia Ltd (TLV:SONO)
Israel · Delayed Price · Currency is ILS · Price in ILA 47.10
+0.10 (0.21%)
Mar 31, 2026, 5:24 PM IDT
Sonovia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 47.00 | 49.80 | 45.20 | 47.10 | 47.10 | 0.21% | 84,500 |
| Mar 30, 2026 | 48.50 | 48.50 | 45.80 | 47.00 | 47.00 | -5.43% | 10,600 |
| Mar 27, 2026 | 47.70 | 49.90 | 48.70 | 49.70 | 49.70 | 4.19% | 4,000 |
| Mar 26, 2026 | 48.50 | 51.90 | 47.00 | 47.70 | 47.70 | -1.65% | 87,392 |
| Mar 25, 2026 | 47.20 | 50.50 | 46.80 | 48.50 | 48.50 | 2.75% | 54,661 |
| Mar 24, 2026 | 47.20 | 47.30 | 46.90 | 47.20 | 47.20 | - | 65,000 |
| Mar 23, 2026 | 48.50 | 48.50 | 43.90 | 47.20 | 47.20 | -2.68% | 33,817 |
| Mar 20, 2026 | 49.90 | 49.00 | 48.40 | 48.50 | 48.50 | -2.81% | 18,079 |
| Mar 19, 2026 | 48.80 | 53.00 | 48.00 | 49.90 | 49.90 | 2.25% | 37,507 |
| Mar 18, 2026 | 48.60 | 48.80 | 48.80 | 48.80 | 48.80 | 0.41% | 4,099 |
| Mar 17, 2026 | 48.40 | 51.00 | 46.60 | 48.60 | 48.60 | 0.41% | 129,100 |
| Mar 16, 2026 | 50.30 | 50.30 | 46.00 | 48.40 | 48.40 | -3.78% | 46,205 |
| Mar 13, 2026 | 49.90 | 50.60 | 50.00 | 50.30 | 50.30 | 0.80% | 14,170 |
| Mar 12, 2026 | 49.60 | 52.60 | 48.90 | 49.90 | 49.90 | 0.60% | 53,315 |
| Mar 11, 2026 | 47.00 | 52.50 | 47.00 | 49.60 | 49.60 | 1.85% | 13,606 |
| Mar 10, 2026 | 43.40 | 52.10 | 45.90 | 48.70 | 48.70 | 12.21% | 104,201 |
| Mar 9, 2026 | 42.00 | 44.10 | 42.00 | 43.40 | 43.40 | 2.12% | 34,071 |
| Mar 6, 2026 | 43.50 | 44.00 | 41.60 | 42.50 | 42.50 | -2.30% | 96,554 |
| Mar 5, 2026 | 44.80 | 44.80 | 42.10 | 43.50 | 43.50 | -3.97% | 74,489 |
| Mar 4, 2026 | 47.80 | 48.70 | 45.00 | 45.30 | 45.30 | -5.23% | 137,825 |
| Mar 2, 2026 | 48.20 | 48.20 | 46.50 | 47.80 | 47.80 | -0.83% | 2,393 |
| Feb 26, 2026 | 52.40 | 49.90 | 47.60 | 48.20 | 48.20 | -8.02% | 75,204 |
| Feb 25, 2026 | 56.70 | 56.00 | 50.00 | 52.40 | 52.40 | -7.58% | 52,346 |
| Feb 24, 2026 | 61.00 | 60.40 | 55.10 | 56.70 | 56.70 | -7.05% | 48,025 |
| Feb 23, 2026 | 63.60 | 63.60 | 59.90 | 61.00 | 61.00 | -3.94% | 35,351 |
| Feb 20, 2026 | 61.80 | 68.00 | 62.10 | 63.50 | 63.50 | 2.75% | 30,000 |
| Feb 19, 2026 | 62.90 | 62.90 | 61.80 | 61.80 | 61.80 | -1.75% | 14,001 |
| Feb 18, 2026 | 61.00 | 65.00 | 61.00 | 62.90 | 62.90 | 5.54% | 74,402 |
| Feb 17, 2026 | 58.90 | 63.00 | 54.00 | 59.60 | 59.60 | 3.65% | 141,257 |
| Feb 16, 2026 | 54.00 | 64.80 | 54.20 | 57.50 | 57.50 | 6.48% | 94,410 |
| Feb 13, 2026 | 56.80 | 55.00 | 53.90 | 54.00 | 54.00 | -4.93% | 10,268 |
| Feb 12, 2026 | 57.80 | 58.00 | 56.70 | 56.80 | 56.80 | -1.73% | 17,960 |
| Feb 11, 2026 | 57.50 | 59.00 | 58.80 | 57.80 | 57.80 | 0.52% | 990 |
| Feb 10, 2026 | 56.50 | 62.00 | 56.50 | 57.50 | 57.50 | 2.86% | 22,482 |
| Feb 9, 2026 | 54.30 | 57.00 | 54.80 | 55.90 | 55.90 | 2.95% | 31,778 |
| Feb 6, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - | 28,614 |
| Feb 5, 2026 | 58.90 | 57.60 | 52.30 | 54.30 | 54.30 | -7.81% | 50,057 |
| Feb 4, 2026 | 57.60 | 65.00 | 57.50 | 58.90 | 58.90 | 2.26% | 168,686 |
| Feb 3, 2026 | 52.60 | 62.00 | 52.60 | 57.60 | 57.60 | 12.06% | 337,650 |
| Feb 2, 2026 | 50.40 | 59.70 | 48.10 | 51.40 | 51.40 | 1.98% | 82,797 |
| Jan 30, 2026 | 51.00 | 50.40 | 48.80 | 50.40 | 50.40 | -1.18% | 2,076 |
| Jan 29, 2026 | 51.00 | 53.60 | 50.20 | 51.00 | 51.00 | - | 41,908 |
| Jan 28, 2026 | 51.40 | 51.00 | 50.00 | 51.00 | 51.00 | -0.78% | 15,095 |
| Jan 27, 2026 | 51.40 | 53.60 | 51.00 | 51.40 | 51.40 | - | 6,830 |
| Jan 26, 2026 | 51.50 | 51.50 | 51.40 | 51.40 | 51.40 | -0.19% | 23,000 |
| Jan 23, 2026 | 51.50 | 50.50 | 50.50 | 51.50 | 51.50 | - | 68 |
| Jan 22, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 249 |
| Jan 15, 2026 | 49.50 | 51.50 | 51.40 | 51.50 | 51.50 | 4.04% | 7,207 |
| Jan 14, 2026 | 50.70 | 50.00 | 49.40 | 49.50 | 49.50 | -2.37% | 23,317 |
| Jan 12, 2026 | 50.90 | 50.90 | 49.20 | 50.70 | 50.70 | -2.69% | 16,995 |