Sonovia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	56.30	56.30	56.30	56.30	56.30	-	404
May 14, 2026	58.60	58.60	55.80	56.30	56.30	-1.75%	18,567
May 11, 2026	58.60	58.90	57.00	57.30	57.30	-2.22%	34,603
May 8, 2026	59.00	59.00	59.00	58.60	58.60	1.21%	2,220
May 7, 2026	57.80	58.20	58.20	57.90	57.90	0.17%	820
May 6, 2026	57.90	58.00	56.60	57.80	57.80	-0.17%	12,716
May 5, 2026	59.70	59.70	57.00	57.90	57.90	-3.02%	2,982
May 4, 2026	58.90	59.80	59.80	59.70	59.70	1.36%	2,820
May 1, 2026	60.90	60.00	56.60	58.90	58.90	-3.28%	14,751
Apr 30, 2026	55.80	69.00	56.10	60.90	60.90	9.14%	88,380
Apr 29, 2026	56.60	57.20	53.30	55.80	55.80	-1.41%	6,200
Apr 28, 2026	57.00	60.10	55.70	56.60	56.60	-0.70%	35,493
Apr 27, 2026	55.70	58.90	55.70	57.00	57.00	4.78%	21,657
Apr 23, 2026	54.40	54.40	54.40	54.40	54.40	0.55%	3,738
Apr 17, 2026	54.10	54.10	54.10	54.10	54.10	-	2,500
Apr 15, 2026	54.00	56.30	52.80	54.10	54.10	2.46%	26,346
Apr 14, 2026	50.80	55.00	52.30	52.80	52.80	3.94%	40,249
Apr 10, 2026	49.90	52.90	49.90	50.80	50.80	3.89%	24,318
Apr 9, 2026	47.10	50.40	47.60	48.90	48.90	3.82%	23,870
Apr 6, 2026	47.10	47.10	47.10	47.10	47.10	-	1,100
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