Sonix Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	225,827
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
Dec 12, 2025	33.80	33.85	33.45	33.50	33.50	-0.15%	84,400
Dec 11, 2025	33.90	33.90	33.40	33.55	33.55	-0.15%	77,741
Dec 10, 2025	33.95	34.00	33.60	33.60	33.60	-1.32%	145,633
Dec 9, 2025	34.00	34.05	33.75	34.05	34.05	-0.15%	122,408
Dec 8, 2025	34.30	34.65	34.00	34.10	34.10	-0.58%	231,111
Dec 5, 2025	34.70	34.70	34.20	34.30	34.30	-1.01%	78,229
Dec 4, 2025	34.70	34.70	34.00	34.65	34.65	0.87%	180,446
Dec 3, 2025	34.20	34.45	34.00	34.35	34.35	1.33%	176,858
Dec 2, 2025	33.85	34.45	33.85	33.90	33.90	0.15%	101,641
Dec 1, 2025	34.05	34.20	33.65	33.85	33.85	-0.73%	120,004
Nov 28, 2025	34.05	34.25	34.00	34.10	34.10	0.15%	68,366
Nov 27, 2025	34.05	34.50	33.75	34.05	34.05	0.15%	107,801
Nov 26, 2025	33.50	34.00	33.50	34.00	34.00	2.56%	153,884
Nov 25, 2025	32.85	33.30	32.85	33.15	33.15	0.91%	90,714
Nov 24, 2025	32.95	33.30	32.60	32.85	32.85	0.15%	104,827
Nov 21, 2025	33.30	33.45	32.35	32.80	32.80	-1.65%	336,274
Nov 20, 2025	33.15	33.60	33.10	33.35	33.35	1.52%	116,310
Nov 19, 2025	33.50	33.80	32.80	32.85	32.85	-0.61%	191,925
Nov 18, 2025	33.65	33.90	33.00	33.05	33.05	-3.36%	370,930
Nov 17, 2025	34.80	34.80	34.20	34.20	34.20	-1.58%	171,757
Nov 14, 2025	35.50	35.75	34.75	34.75	34.75	-2.93%	209,865
Nov 13, 2025	36.10	36.10	35.45	35.80	35.80	0.28%	223,508
Nov 12, 2025	34.70	35.90	34.70	35.70	35.70	3.03%	232,634
Nov 11, 2025	34.60	35.00	34.50	34.65	34.65	0.73%	242,347