Sonovia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	47.40	47.70	45.10	47.20	47.20	-0.42%	53,485
Jul 10, 2026	49.10	49.10	45.10	47.40	47.40	-3.46%	26,084
Jul 9, 2026	50.50	50.20	48.50	49.10	49.10	-2.77%	25,519
Jul 8, 2026	53.20	52.30	49.90	50.50	50.50	-5.08%	10,890
Jul 7, 2026	63.70	63.80	51.50	53.20	53.20	-16.48%	191,032
Jul 6, 2026	65.40	64.20	62.20	63.70	63.70	-2.60%	34,085
Jul 3, 2026	69.00	73.40	62.00	65.40	65.40	-10.41%	156,824
Jul 2, 2026	69.90	82.00	64.20	73.00	73.00	20.86%	877,484
Jul 1, 2026	63.00	71.00	58.00	60.40	60.40	15.05%	385,599
Jun 30, 2026	53.60	54.10	50.20	52.50	52.50	-2.05%	3,800
Jun 29, 2026	53.70	53.70	53.70	53.60	53.60	1.32%	4,000
Jun 26, 2026	54.10	55.40	51.70	52.90	52.90	-	22,229
Jun 25, 2026	52.20	53.50	52.20	52.90	52.90	3.73%	36,867
Jun 24, 2026	50.20	53.10	49.90	51.00	51.00	1.59%	21,571
Jun 19, 2026	48.40	51.30	49.50	50.20	50.20	3.72%	6,319
Jun 18, 2026	45.80	49.40	46.90	48.40	48.40	5.68%	33,952
Jun 17, 2026	46.10	46.10	45.00	45.80	45.80	-0.65%	57,067
Jun 16, 2026	46.00	49.90	41.40	46.10	46.10	0.22%	169,700
Jun 15, 2026	49.50	46.00	46.00	46.00	46.00	-7.07%	114,205
Jun 12, 2026	51.60	51.60	49.30	49.50	49.50	-1.98%	16,813
Jun 11, 2026	49.80	50.60	50.50	50.50	50.50	1.41%	4,500
Jun 10, 2026	49.30	52.30	49.00	49.80	49.80	1.01%	141,577
Jun 9, 2026	48.10	50.50	48.30	49.30	49.30	2.49%	35,595
Jun 8, 2026	48.30	48.10	48.10	48.10	48.10	-0.41%	15,000
Jun 5, 2026	48.50	48.30	48.30	48.30	48.30	-0.41%	14,000
Jun 4, 2026	50.90	51.80	47.80	48.50	48.50	-4.72%	52,093
Jun 3, 2026	49.70	51.90	50.10	50.90	50.90	2.41%	37,707
Jun 2, 2026	47.40	50.20	49.00	49.70	49.70	4.85%	12,387
Jun 1, 2026	46.10	48.80	46.90	47.40	47.40	2.82%	29,100
May 29, 2026	47.40	47.90	45.30	46.10	46.10	-2.74%	43,191
May 28, 2026	52.10	50.40	47.00	47.40	47.40	-9.02%	119,176
May 26, 2026	53.70	51.50	51.40	52.10	52.10	-2.98%	2,350
May 25, 2026	56.30	54.80	52.40	53.70	53.70	-4.62%	25,803
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