Sonix Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.80	44.50	42.00	44.10	44.10	2.92%	1,060,674
Mar 5, 2026	42.45	44.40	42.45	42.85	42.85	4.13%	1,441,998
Mar 4, 2026	43.35	43.45	40.60	41.15	41.15	-7.74%	1,973,479
Mar 3, 2026	46.75	47.90	44.30	44.60	44.60	-4.60%	3,559,055
Mar 2, 2026	42.55	48.30	42.50	46.75	46.75	6.37%	5,500,802
Feb 26, 2026	42.80	44.55	42.45	43.95	43.95	3.66%	2,340,196
Feb 25, 2026	43.60	43.95	41.50	42.40	42.40	-0.82%	2,090,100
Feb 24, 2026	41.15	43.50	40.95	42.75	42.75	3.89%	2,879,915
Feb 23, 2026	39.35	41.80	39.20	41.15	41.15	6.06%	2,431,932
Feb 11, 2026	38.40	39.65	38.40	38.80	38.80	1.44%	1,387,095
Feb 10, 2026	37.80	39.35	37.25	38.25	38.25	2.14%	1,518,345
Feb 9, 2026	36.85	37.80	36.85	37.45	37.45	5.05%	727,605
Feb 6, 2026	36.20	36.20	35.20	35.65	35.65	-2.60%	256,418
Feb 5, 2026	36.10	37.35	35.80	36.60	36.60	0.27%	446,015
Feb 4, 2026	35.55	36.50	35.40	36.50	36.50	1.96%	311,006
Feb 3, 2026	35.85	36.50	35.45	35.80	35.80	1.42%	390,871
Feb 2, 2026	36.15	36.15	35.25	35.30	35.30	-3.42%	625,379
Jan 30, 2026	37.70	37.80	36.50	36.55	36.55	-2.92%	1,020,104
Jan 29, 2026	40.40	40.45	37.55	37.65	37.65	-6.23%	3,708,341
Jan 28, 2026	38.40	40.15	38.20	40.15	40.15	10.00%	4,962,335
Jan 27, 2026	37.50	37.50	36.35	36.50	36.50	-1.88%	462,292
Jan 26, 2026	36.10	37.35	35.85	37.20	37.20	3.05%	811,799
Jan 23, 2026	37.00	37.15	35.85	36.10	36.10	-2.04%	1,432,803
Jan 22, 2026	34.85	37.30	34.55	36.85	36.85	6.66%	2,220,691
Jan 21, 2026	34.00	34.65	33.70	34.55	34.55	1.92%	590,139
Jan 20, 2026	34.50	34.50	33.85	33.90	33.90	-2.02%	642,300
Jan 19, 2026	34.05	34.60	33.80	34.60	34.60	2.37%	481,182
Jan 16, 2026	33.40	34.20	33.10	33.80	33.80	1.35%	431,044
Jan 15, 2026	33.45	33.45	32.90	33.35	33.35	-0.45%	186,650
Jan 14, 2026	32.40	33.60	32.40	33.50	33.50	3.40%	543,096
Jan 13, 2026	32.80	32.85	32.15	32.40	32.40	-1.07%	463,258
Jan 12, 2026	33.00	33.30	32.75	32.75	32.75	-0.76%	316,016
Jan 9, 2026	34.00	34.00	32.95	33.00	33.00	-2.08%	283,224
Jan 8, 2026	33.40	34.05	32.80	33.70	33.70	1.81%	521,041
Jan 7, 2026	32.40	33.25	32.35	33.10	33.10	2.80%	419,717
Jan 6, 2026	32.30	32.40	32.00	32.20	32.20	-0.31%	264,003
Jan 5, 2026	33.15	33.20	32.15	32.30	32.30	-2.56%	426,858
Jan 2, 2026	33.25	33.40	33.00	33.15	33.15	0.91%	225,839
Dec 31, 2025	33.10	33.55	32.75	32.85	32.85	-0.76%	317,196
Dec 30, 2025	33.15	33.15	32.75	33.10	33.10	-	129,127
Dec 29, 2025	32.90	33.25	32.90	33.10	33.10	0.61%	179,019
Dec 26, 2025	33.25	33.25	32.75	32.90	32.90	-0.30%	112,721
Dec 24, 2025	33.15	33.45	32.95	33.00	33.00	-0.45%	180,004
Dec 23, 2025	33.10	33.35	33.00	33.15	33.15	-0.45%	127,442
Dec 22, 2025	33.25	33.45	33.10	33.30	33.30	0.91%	141,509
Dec 19, 2025	32.90	33.00	32.70	33.00	33.00	0.61%	281,241
Dec 18, 2025	33.00	33.15	32.70	32.80	32.80	-1.20%	160,983
Dec 17, 2025	33.20	33.65	33.20	33.20	33.20	0.15%	123,796
Dec 16, 2025	33.35	33.60	32.85	33.15	33.15	-1.34%	190,835
Dec 15, 2025	33.55	33.90	33.15	33.60	33.60	0.30%	103,293