Sonix Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	16,305,780
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
Apr 8, 2026	37.90	39.40	37.80	39.40	39.40	5.49%	492,443
Apr 7, 2026	37.20	37.60	36.65	37.35	37.35	1.36%	258,585
Apr 2, 2026	38.45	38.70	36.70	36.85	36.85	-4.16%	469,308
Apr 1, 2026	38.20	38.75	38.20	38.45	38.45	2.67%	315,548
Mar 31, 2026	38.70	38.95	37.10	37.45	37.45	-3.85%	662,974
Mar 30, 2026	40.15	40.15	38.75	38.95	38.95	-3.47%	423,311
Mar 27, 2026	39.90	40.40	39.15	40.35	40.35	-0.12%	360,007
Mar 26, 2026	41.00	41.00	39.60	40.40	40.40	-0.25%	512,121
Mar 25, 2026	41.00	41.30	40.05	40.50	40.50	0.50%	514,952
Mar 24, 2026	41.80	42.40	40.30	40.30	40.30	-1.95%	832,406
Mar 23, 2026	42.00	43.05	41.00	41.10	41.10	-3.97%	1,070,025
Mar 20, 2026	41.60	42.80	41.10	42.80	42.80	3.13%	1,146,650
Mar 19, 2026	43.00	44.20	41.50	41.50	41.50	-4.71%	1,492,125
Mar 18, 2026	42.75	44.90	42.75	43.55	43.55	2.59%	1,750,090