Sonix Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	61.70	62.10	60.40	61.00	61.00	-0.16%	2,720,356
Sep 4, 2026	61.20	61.40	60.00	61.10	61.10	2.00%	1,394,477
Sep 3, 2026	61.50	61.70	59.80	59.90	59.90	-1.80%	1,950,245
Sep 2, 2026	61.20	61.90	60.70	61.00	61.00	-0.65%	1,879,549
Sep 1, 2026	61.30	63.00	61.20	61.40	61.40	0.33%	3,229,033
Aug 31, 2026	61.40	61.60	59.60	61.20	61.20	-0.81%	2,884,189
Aug 28, 2026	62.40	63.30	61.30	61.70	61.70	0.33%	4,716,492
Aug 27, 2026	60.00	62.50	59.00	61.50	61.50	1.49%	7,603,031
Aug 26, 2026	56.60	61.00	56.50	60.60	60.60	8.21%	7,749,749
Aug 25, 2026	56.10	56.40	54.00	56.00	56.00	-0.18%	886,105
Aug 24, 2026	57.10	57.60	56.10	56.10	56.10	-0.71%	834,770
Aug 21, 2026	58.00	58.00	56.40	56.50	56.50	-1.91%	1,474,919
Aug 20, 2026	57.50	58.70	57.10	57.60	57.60	1.05%	2,510,299
Aug 19, 2026	55.40	57.60	55.10	57.00	57.00	1.42%	1,896,651
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%	3,329,378
Aug 7, 2026	54.80	55.60	53.90	54.80	54.80	0.74%	1,616,865
Aug 6, 2026	54.90	54.90	53.00	54.40	54.40	-1.09%	1,330,319
Aug 5, 2026	56.20	56.80	55.00	55.00	55.00	-0.36%	2,510,340
Aug 4, 2026	53.70	56.40	53.50	55.20	55.20	1.28%	4,129,764
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%	1,699,829
Jul 27, 2026	55.30	55.40	53.00	54.90	54.90	0.18%	1,772,258
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%	1,801,641
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%	3,245,960
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