Sonix Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	55.40	57.60	55.10	57.00	-	1.42%	1,892,451
Aug 18, 2026	58.40	58.60	55.80	56.20	56.20	-3.77%	2,074,071
Aug 17, 2026	59.00	60.40	58.10	58.40	58.40	-0.17%	3,439,696
Aug 14, 2026	58.10	59.70	56.50	58.50	58.50	0.69%	6,890,274
Aug 13, 2026	57.10	58.80	56.30	58.10	58.10	3.38%	6,307,052
Aug 12, 2026	56.50	57.00	55.70	56.20	56.20	-	1,471,001
Aug 11, 2026	56.50	57.40	55.60	56.20	56.20	-0.88%	2,088,750
Aug 10, 2026	55.90	57.50	55.90	56.70	56.70	3.47%	3,320,471
Aug 7, 2026	54.80	55.60	53.90	54.80	54.80	0.74%	1,615,715
Aug 6, 2026	54.90	54.90	53.00	54.40	54.40	-1.09%	1,325,249
Aug 5, 2026	56.20	56.80	55.00	55.00	55.00	-0.36%	2,508,236
Aug 4, 2026	53.70	56.40	53.50	55.20	55.20	1.28%	4,125,747
Aug 3, 2026	51.00	55.80	50.90	54.50	54.50	6.03%	6,112,030
Jul 31, 2026	49.00	51.40	49.00	51.40	51.40	9.83%	2,890,467
Jul 30, 2026	46.20	48.90	45.40	46.80	46.80	0.21%	1,642,438
Jul 29, 2026	51.50	51.50	45.55	46.70	46.70	-7.71%	2,500,231
Jul 28, 2026	53.50	53.50	50.40	50.60	50.60	-7.83%	1,685,197
Jul 27, 2026	55.30	55.40	53.00	54.90	54.90	0.18%	1,770,064
Jul 24, 2026	55.70	56.40	53.60	54.80	54.80	-3.69%	1,532,587
Jul 23, 2026	58.10	58.10	55.90	56.90	56.90	-1.04%	1,799,745
Jul 22, 2026	57.00	59.40	56.50	57.50	57.50	1.95%	5,428,410
Jul 21, 2026	54.30	57.20	53.70	56.40	56.40	5.82%	2,788,356
Jul 20, 2026	55.70	55.70	51.10	53.30	53.30	-4.65%	2,084,458
Jul 17, 2026	58.70	59.00	55.20	55.90	55.90	-6.99%	3,234,490
Jul 16, 2026	62.10	62.20	59.30	60.10	60.10	-4.75%	3,929,807
Jul 15, 2026	63.00	65.30	62.40	63.10	63.10	0.96%	4,836,748
Jul 14, 2026	63.80	66.20	58.60	62.50	62.50	-2.65%	6,558,491
Jul 13, 2026	68.00	69.10	64.70	65.00	64.20	-3.85%	10,565,999
Jul 9, 2026	63.60	68.80	62.50	67.60	66.77	7.47%	16,996,328
Jul 8, 2026	61.90	63.20	60.90	62.90	62.13	2.95%	3,230,253
Jul 7, 2026	65.30	65.40	60.90	61.10	60.35	-4.23%	4,345,044
Jul 6, 2026	62.50	65.90	62.20	63.80	63.02	2.08%	6,748,148
Jul 3, 2026	63.40	66.00	62.00	62.50	61.73	-1.57%	5,905,482
Jul 2, 2026	59.50	65.30	58.80	63.50	62.72	6.19%	4,311,175
Jul 1, 2026	62.00	63.20	59.40	59.80	59.07	-2.92%	3,736,037
Jun 30, 2026	59.90	62.50	59.20	61.60	60.84	5.12%	3,593,036
Jun 29, 2026	58.00	60.40	57.50	58.60	57.88	0.17%	2,505,516
Jun 26, 2026	61.50	62.30	58.30	58.50	57.78	-6.10%	3,621,183
Jun 25, 2026	64.40	64.90	61.20	62.30	61.54	-0.16%	4,469,912
Jun 24, 2026	61.30	64.30	60.80	62.40	61.63	-	4,241,690
Jun 23, 2026	65.70	66.80	61.50	62.40	61.63	-1.89%	9,190,753
Jun 22, 2026	61.60	66.30	61.60	63.60	62.82	4.43%	9,863,302
Jun 18, 2026	61.30	62.30	60.10	60.90	60.15	-2.72%	10,384,510
Jun 17, 2026	57.00	63.00	56.40	62.60	61.83	8.87%	16,230,640
Jun 16, 2026	58.50	59.60	57.30	57.50	56.79	0.17%	16,347,110
Jun 15, 2026	55.40	58.70	54.50	57.40	56.70	5.90%	9,347,367
Jun 12, 2026	53.10	55.50	52.80	54.20	53.53	4.84%	7,007,896
Jun 11, 2026	48.00	52.70	48.00	51.70	51.07	6.71%	3,993,078
Jun 10, 2026	48.60	51.80	48.25	48.45	47.86	-2.52%	1,840,614
Jun 9, 2026	47.55	50.80	47.55	49.70	49.09	3.54%	1,694,182