Sonix Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	61.30	62.30	60.10	60.90	60.90	-2.72%	10,384,518
Jun 17, 2026	57.00	63.00	56.40	62.60	62.60	8.87%	16,230,644
Jun 16, 2026	58.50	59.60	57.30	57.50	57.50	0.17%	16,347,110
Jun 15, 2026	55.40	58.70	54.50	57.40	57.40	5.90%	9,347,367
Jun 12, 2026	53.10	55.50	52.80	54.20	54.20	4.84%	7,004,972
Jun 11, 2026	48.00	52.70	48.00	51.70	51.70	6.71%	3,987,947
Jun 10, 2026	48.60	51.80	48.25	48.45	48.45	-2.52%	1,840,614
Jun 9, 2026	47.55	50.80	47.55	49.70	49.70	3.54%	1,694,182
Jun 8, 2026	46.20	48.45	46.10	48.00	48.00	-6.25%	1,932,395
Jun 5, 2026	51.70	52.10	50.30	51.20	51.20	-0.97%	1,272,064
Jun 4, 2026	52.20	52.60	51.30	51.70	51.70	-1.90%	1,787,628
Jun 3, 2026	53.00	53.60	52.20	52.70	52.70	0.19%	1,762,362
Jun 2, 2026	52.80	53.10	51.70	52.60	52.60	-0.94%	2,373,564
Jun 1, 2026	54.40	54.50	52.70	53.10	53.10	-1.85%	2,996,860
May 29, 2026	55.20	55.60	53.50	54.10	54.10	-2.70%	4,892,496
May 28, 2026	58.20	58.20	54.10	55.60	55.60	-0.36%	16,326,460
May 27, 2026	52.80	55.80	51.60	55.80	55.80	6.90%	4,231,394
May 26, 2026	53.30	53.70	51.50	52.20	52.20	-1.51%	1,701,948
May 25, 2026	53.90	54.60	52.80	53.00	53.00	-1.85%	2,866,200
May 22, 2026	52.70	54.10	52.10	54.00	54.00	2.86%	4,079,111
May 21, 2026	52.70	53.20	51.60	52.50	52.50	0.38%	6,889,002
May 20, 2026	48.00	52.30	47.70	52.30	52.30	9.87%	6,397,337
May 19, 2026	49.80	49.80	47.60	47.60	47.60	-5.56%	1,697,767
May 18, 2026	50.50	51.20	49.20	50.40	50.40	-0.79%	1,485,965
May 15, 2026	51.30	52.30	50.00	50.80	50.80	-0.97%	2,063,098
May 14, 2026	50.70	52.30	50.60	51.30	51.30	1.99%	3,001,817
May 13, 2026	52.30	53.10	50.30	50.30	50.30	-4.01%	4,613,166
May 12, 2026	50.60	53.80	49.10	52.40	52.40	5.12%	10,914,490
May 11, 2026	46.10	49.85	45.50	49.85	49.85	9.92%	6,607,148
May 8, 2026	44.20	45.95	43.10	45.35	45.35	2.83%	1,866,419
May 7, 2026	44.50	45.30	43.40	44.10	44.10	0.46%	1,269,025
May 6, 2026	45.10	45.20	43.20	43.90	43.90	-1.24%	1,078,638
May 5, 2026	43.55	45.75	43.40	44.45	44.45	2.30%	1,986,014
May 4, 2026	42.10	44.70	42.10	43.45	43.45	3.45%	1,478,727
Apr 30, 2026	42.90	43.00	41.85	42.00	42.00	-0.71%	667,750
Apr 29, 2026	42.00	42.95	41.40	42.30	42.30	0.36%	987,246
Apr 28, 2026	41.55	42.60	40.60	42.15	42.15	1.57%	956,322
Apr 27, 2026	45.00	45.00	41.15	41.50	41.50	-8.29%	2,069,259
Apr 24, 2026	46.80	47.40	45.00	45.25	45.25	-1.42%	5,908,318
Apr 23, 2026	48.30	49.40	44.80	45.90	45.90	1.32%	9,520,632
Apr 22, 2026	42.55	45.70	42.15	45.30	45.30	7.99%	2,830,233
Apr 21, 2026	40.70	42.75	40.70	41.95	41.95	3.33%	1,078,556
Apr 20, 2026	41.70	41.85	40.50	40.60	40.60	-1.46%	538,160
Apr 17, 2026	42.00	42.80	41.10	41.20	41.20	-0.96%	653,073
Apr 16, 2026	41.70	41.70	41.00	41.60	41.60	0.97%	690,576
Apr 15, 2026	41.50	41.90	40.80	41.20	41.20	-0.24%	520,434
Apr 14, 2026	41.00	41.40	40.00	41.30	41.30	1.35%	675,054
Apr 13, 2026	40.00	40.80	39.00	40.75	40.75	2.90%	333,840
Apr 10, 2026	39.90	40.25	39.55	39.60	39.60	-0.38%	290,300
Apr 9, 2026	39.75	39.90	38.55	39.75	39.75	0.89%	386,596