Sonovia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	52.20	51.50	51.50	52.10	52.10	-0.19%	409
Jan 7, 2026	51.90	53.00	53.00	52.20	52.20	0.58%	990
Jan 6, 2026	51.40	52.80	51.90	51.90	51.90	0.97%	2,560
Jan 5, 2026	51.20	53.60	50.00	51.40	51.40	0.39%	20,258
Jan 1, 2026	50.70	51.70	51.70	51.20	51.20	0.99%	2,007
Dec 31, 2025	50.50	52.00	50.00	50.70	50.70	-5.41%	70,141
Dec 30, 2025	56.10	55.00	53.30	53.60	53.60	-4.46%	42,871
Dec 29, 2025	58.00	58.00	54.80	56.10	56.10	-3.28%	40,506
Dec 28, 2025	57.50	59.40	57.60	58.00	58.00	0.87%	1,027
Dec 25, 2025	57.30	58.90	57.30	57.50	57.50	0.35%	39,796
Dec 24, 2025	55.40	58.50	55.40	57.30	57.30	5.91%	33,596
Dec 23, 2025	53.50	57.50	53.50	54.10	54.10	1.12%	43,737
Dec 22, 2025	53.70	53.70	53.00	53.50	53.50	-0.37%	962
Dec 21, 2025	55.40	56.00	53.50	53.70	53.70	-3.07%	8,860
Dec 18, 2025	56.70	56.00	55.00	55.40	55.40	-2.29%	22,875
Dec 17, 2025	55.80	58.00	55.80	56.70	56.70	1.61%	29,291
Dec 16, 2025	56.50	57.50	55.20	55.80	55.80	-1.24%	40,039
Dec 15, 2025	58.70	57.40	56.10	56.50	56.50	-3.75%	16,730
Dec 14, 2025	58.60	58.90	58.60	58.70	58.70	0.17%	1,488
Dec 11, 2025	58.60	58.60	58.60	58.60	58.60	0.34%	11,200
Dec 10, 2025	61.30	64.00	55.30	58.40	58.40	-4.73%	47,195
Dec 9, 2025	60.30	61.70	60.00	61.30	61.30	1.66%	4,748
Dec 8, 2025	58.70	61.90	59.60	60.30	60.30	2.73%	8,891
Dec 7, 2025	58.70	59.90	58.50	58.70	58.70	2.26%	11,353
Dec 4, 2025	57.10	57.80	57.00	57.40	57.40	0.53%	51,952
Dec 3, 2025	57.50	57.30	56.30	57.10	57.10	-0.70%	7,778
Dec 2, 2025	57.90	57.50	57.50	57.50	57.50	-0.69%	7,270
Dec 1, 2025	58.10	58.10	55.90	57.90	57.90	-0.34%	27,474
Nov 30, 2025	58.10	58.10	58.10	58.10	58.10	-	1,819
Nov 27, 2025	59.20	58.00	57.90	58.10	58.10	-1.86%	3,410
Nov 26, 2025	58.90	59.40	59.00	59.20	59.20	0.51%	10,561
Nov 20, 2025	59.20	57.20	57.20	58.90	58.90	-0.51%	500
Nov 19, 2025	58.90	59.30	59.30	59.20	59.20	0.51%	2,717
Nov 18, 2025	58.80	59.00	58.80	58.90	58.90	0.17%	14,541
Nov 17, 2025	58.80	58.90	58.80	58.80	58.80	-	9,499
Nov 16, 2025	60.40	59.10	58.00	58.80	58.80	-2.65%	9,537
Nov 13, 2025	58.40	62.70	59.70	60.40	60.40	3.42%	4,142
Nov 12, 2025	58.20	59.50	58.00	58.40	58.40	0.34%	6,692
Nov 11, 2025	59.00	58.00	57.10	58.20	58.20	-1.36%	1,792
Nov 10, 2025	55.80	60.80	55.80	59.00	59.00	5.73%	43,511