Sonovia Ltd (TLV:SONO)
Israel · Delayed Price · Currency is ILS · Price in ILA 37.40
-1.40 (-3.61%)
Oct 22, 2026, 5:24 PM IDT
Sonovia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 38.80 | 41.90 | 36.00 | 37.40 | 37.40 | -3.61% | 68,159 |
| Oct 21, 2026 | 37.80 | 46.00 | 37.80 | 38.80 | 38.80 | 3.19% | 69,400 |
| Oct 20, 2026 | 41.50 | 45.90 | 36.00 | 37.60 | 37.60 | -9.40% | 209,031 |
| Oct 19, 2026 | 36.60 | 42.00 | 38.20 | 41.50 | 41.50 | 13.39% | 221,185 |
| Oct 16, 2026 | 32.40 | 38.00 | 33.00 | 36.60 | 36.60 | 12.96% | 259,968 |
| Oct 15, 2026 | 31.30 | 34.40 | 31.00 | 32.40 | 32.40 | 3.51% | 119,090 |
| Oct 14, 2026 | 30.00 | 33.00 | 28.00 | 31.30 | 31.30 | 4.33% | 317,540 |
| Oct 13, 2026 | 33.10 | 31.50 | 29.80 | 30.00 | 30.00 | -9.37% | 138,188 |
| Oct 12, 2026 | 35.00 | 35.00 | 32.60 | 33.10 | 33.10 | -5.43% | 64,452 |
| Oct 9, 2026 | 36.40 | 35.20 | 34.80 | 35.00 | 35.00 | -3.85% | 24,256 |
| Oct 8, 2026 | 38.40 | 37.00 | 35.10 | 36.40 | 36.40 | -5.21% | 33,973 |
| Oct 6, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | 500 |
| Oct 5, 2026 | 38.50 | 38.00 | 38.00 | 38.40 | 38.40 | -0.26% | 1,300 |
| Oct 1, 2026 | 38.80 | 37.20 | 37.20 | 38.50 | 38.50 | -0.77% | 1,000 |
| Sep 29, 2026 | 38.80 | 38.80 | 38.70 | 38.80 | 38.80 | - | 3,865 |
| Sep 28, 2026 | 39.30 | 39.10 | 38.40 | 38.80 | 38.80 | -1.27% | 15,332 |
| Sep 24, 2026 | 40.00 | 40.00 | 38.50 | 39.30 | 39.30 | -4.15% | 36,585 |
| Sep 23, 2026 | 41.00 | 41.20 | 40.30 | 41.00 | 41.00 | - | 37,728 |
| Sep 22, 2026 | 47.50 | 46.20 | 39.30 | 41.00 | 41.00 | -13.68% | 171,504 |
| Sep 16, 2026 | 46.90 | 47.90 | 47.90 | 47.50 | 47.50 | 1.28% | 2,500 |
| Sep 14, 2026 | 44.90 | 47.90 | 44.90 | 46.90 | 46.90 | 6.83% | 34,126 |
| Sep 10, 2026 | 45.10 | 44.20 | 43.20 | 43.90 | 43.90 | -2.66% | 7,434 |
| Sep 9, 2026 | 45.10 | 45.20 | 45.10 | 45.10 | 45.10 | - | 5,000 |
| Sep 8, 2026 | 44.80 | 45.30 | 44.80 | 45.10 | 45.10 | 0.67% | 31,134 |
| Sep 7, 2026 | 45.10 | 45.20 | 44.00 | 44.80 | 44.80 | -0.67% | 3,504 |
| Sep 4, 2026 | 45.40 | 45.50 | 44.80 | 45.10 | 45.10 | -0.66% | 2,500 |
| Sep 3, 2026 | 47.20 | 45.40 | 45.40 | 45.40 | 45.40 | -3.81% | 7,733 |
| Sep 2, 2026 | 48.60 | 50.00 | 43.20 | 47.20 | 47.20 | -2.88% | 67,424 |
| Sep 1, 2026 | 50.40 | 50.40 | 48.20 | 48.60 | 48.60 | -1.62% | 33,435 |
| Aug 31, 2026 | 45.70 | 49.40 | 49.30 | 49.40 | 49.40 | 8.10% | 6,375 |
| Aug 28, 2026 | 44.20 | 45.80 | 45.70 | 45.70 | 45.70 | 3.39% | 9,704 |
| Aug 27, 2026 | 44.00 | 46.00 | 44.00 | 44.20 | 44.20 | 0.45% | 5,000 |
| Aug 26, 2026 | 44.60 | 44.80 | 42.30 | 44.00 | 44.00 | -1.35% | 47,532 |
| Aug 25, 2026 | 44.50 | 45.10 | 44.30 | 44.60 | 44.60 | 0.22% | 28,089 |
| Aug 24, 2026 | 45.70 | 45.00 | 44.40 | 44.50 | 44.50 | -2.63% | 7,000 |
| Aug 19, 2026 | 48.20 | 47.30 | 44.70 | 45.70 | 45.70 | -5.19% | 64,832 |
| Aug 18, 2026 | 48.30 | 48.30 | 48.30 | 48.20 | 48.20 | - | 100 |
| Aug 17, 2026 | 48.60 | 48.70 | 48.60 | 48.20 | 48.20 | 1.05% | 2,100 |
| Aug 13, 2026 | 47.60 | 47.90 | 47.50 | 47.70 | 47.70 | 0.21% | 5,151 |
| Aug 12, 2026 | 47.80 | 50.00 | 46.20 | 47.60 | 47.60 | -0.42% | 42,292 |
| Aug 11, 2026 | 46.20 | 49.80 | 46.90 | 47.80 | 47.80 | 3.46% | 49,312 |
| Aug 10, 2026 | 47.90 | 47.90 | 46.20 | 46.20 | 46.20 | - | 10,606 |
| Aug 7, 2026 | 46.30 | 46.30 | 46.30 | 46.20 | 46.20 | - | 100 |
| Aug 6, 2026 | 47.30 | 46.40 | 44.40 | 46.20 | 46.20 | -2.33% | 11,215 |
| Aug 5, 2026 | 46.90 | 47.90 | 46.90 | 47.30 | 47.30 | 0.85% | 3,529 |
| Aug 4, 2026 | 45.50 | 48.60 | 48.60 | 46.90 | 46.90 | 3.08% | 2,000 |
| Aug 3, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -2.15% | 9,819 |
| Jul 31, 2026 | 46.40 | 46.50 | 46.50 | 46.50 | 46.50 | 0.22% | 5,000 |
| Jul 30, 2026 | 45.90 | 47.90 | 47.90 | 46.40 | 46.40 | 1.09% | 950 |
| Jul 29, 2026 | 45.70 | 46.80 | 45.70 | 45.90 | 45.90 | 0.44% | 26,912 |