Sonix Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	46.20	48.45	46.10	48.00	47.41	-6.25%	1,932,395
Jun 5, 2026	51.70	52.10	50.30	51.20	50.57	-0.97%	1,272,064
Jun 4, 2026	52.20	52.60	51.30	51.70	51.07	-1.90%	1,787,628
Jun 3, 2026	53.00	53.60	52.20	52.70	52.05	0.19%	1,762,362
Jun 2, 2026	52.80	53.10	51.70	52.60	51.95	-0.94%	2,373,564
Jun 1, 2026	54.40	54.50	52.70	53.10	52.45	-1.85%	2,996,860
May 29, 2026	55.20	55.60	53.50	54.10	53.44	-2.70%	4,892,496
May 28, 2026	58.20	58.20	54.10	55.60	54.92	-0.36%	16,326,460
May 27, 2026	52.80	55.80	51.60	55.80	55.12	6.90%	4,231,394
May 26, 2026	53.30	53.70	51.50	52.20	51.56	-1.51%	1,701,948
May 25, 2026	53.90	54.60	52.80	53.00	52.35	-1.85%	2,866,200
May 22, 2026	52.70	54.10	52.10	54.00	53.34	2.86%	4,079,111
May 21, 2026	52.70	53.20	51.60	52.50	51.86	0.38%	6,889,002
May 20, 2026	48.00	52.30	47.70	52.30	51.66	9.87%	6,397,337
May 19, 2026	49.80	49.80	47.60	47.60	47.02	-5.56%	1,697,767