Sionna Therapeutics, Inc. (SION)

Sionna Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	42.96	43.77	42.15	42.82	42.82	0.05%	645,334
May 28, 2026	43.43	44.61	42.39	42.80	42.80	-1.45%	416,031
May 27, 2026	43.46	44.49	42.95	43.43	43.43	1.28%	189,444
May 26, 2026	41.68	43.16	40.53	42.88	42.88	4.25%	188,815
May 22, 2026	41.81	43.42	40.81	41.13	41.13	-1.49%	182,571
May 21, 2026	39.19	41.80	38.65	41.75	41.75	5.70%	236,936
May 20, 2026	38.39	39.71	36.90	39.50	39.50	4.83%	392,330
May 19, 2026	38.97	39.19	37.48	37.68	37.68	-3.98%	313,523
May 18, 2026	41.46	41.46	38.16	39.24	39.24	-2.44%	341,615
May 15, 2026	41.87	42.55	40.07	40.22	40.22	-5.96%	273,179
May 14, 2026	42.70	44.22	41.50	42.77	42.77	-0.81%	342,367
May 13, 2026	40.78	43.54	40.24	43.12	43.12	5.32%	529,640
May 12, 2026	45.07	46.07	40.75	40.94	40.94	-10.90%	525,215
May 11, 2026	44.68	48.45	44.51	45.95	45.95	3.89%	670,726
May 8, 2026	43.93	45.10	43.36	44.23	44.23	2.12%	405,348
May 7, 2026	43.35	45.80	42.33	43.31	43.31	0.05%	777,866
May 6, 2026	41.15	43.86	40.43	43.29	43.29	5.66%	311,287
May 5, 2026	41.53	43.73	40.42	40.97	40.97	1.29%	321,340
May 4, 2026	38.64	41.45	38.64	40.45	40.45	3.32%	341,466
May 1, 2026	38.57	40.30	38.07	39.15	39.15	1.16%	212,701
Apr 30, 2026	37.82	38.92	37.67	38.70	38.70	3.39%	241,674
Apr 29, 2026	39.01	40.30	36.50	37.43	37.43	-5.46%	317,657
Apr 28, 2026	39.68	41.15	38.58	39.59	39.59	0.97%	404,721
Apr 27, 2026	38.02	42.21	37.97	39.21	39.21	2.89%	623,684
Apr 24, 2026	38.35	38.61	35.10	38.11	38.11	-0.63%	518,006
Apr 23, 2026	43.08	44.12	37.80	38.35	38.35	-11.23%	449,480
Apr 22, 2026	41.81	43.63	41.72	43.20	43.20	3.37%	363,494
Apr 21, 2026	43.01	43.41	41.34	41.79	41.79	-1.99%	366,752
Apr 20, 2026	43.54	44.71	41.98	42.64	42.64	-2.07%	447,998
Apr 17, 2026	46.13	46.46	43.31	43.54	43.54	-3.76%	508,774
Apr 16, 2026	44.41	46.06	42.86	45.24	45.24	0.33%	817,608
Apr 15, 2026	44.23	46.10	42.62	45.09	45.09	4.13%	768,535
Apr 14, 2026	41.86	44.71	41.12	43.30	43.30	3.66%	900,098
Apr 13, 2026	37.95	41.84	36.91	41.77	41.77	10.24%	382,801
Apr 10, 2026	38.82	38.82	36.24	37.89	37.89	-2.57%	223,104
Apr 9, 2026	36.75	40.04	36.73	38.89	38.89	5.25%	352,487
Apr 8, 2026	38.36	38.37	36.18	36.95	36.95	0.52%	274,361
Apr 7, 2026	37.15	38.61	35.39	36.76	36.76	-1.66%	373,547
Apr 6, 2026	40.09	40.43	37.28	37.38	37.38	-7.68%	191,854
Apr 2, 2026	40.79	42.62	40.19	40.49	40.49	-1.96%	527,754
Apr 1, 2026	40.16	42.30	40.00	41.30	41.30	3.02%	516,347
Mar 31, 2026	37.49	41.61	37.49	40.09	40.09	9.36%	569,944
Mar 30, 2026	36.18	37.76	35.36	36.66	36.66	1.38%	344,231
Mar 27, 2026	37.04	38.22	36.01	36.16	36.16	-4.74%	497,922
Mar 26, 2026	37.43	38.71	35.93	37.96	37.96	2.37%	273,830
Mar 25, 2026	34.95	38.20	34.95	37.08	37.08	6.67%	285,593
Mar 24, 2026	35.81	36.18	33.65	34.76	34.76	-4.58%	259,578
Mar 23, 2026	36.99	38.29	35.64	36.43	36.43	0.11%	346,679
Mar 20, 2026	35.45	37.41	34.81	36.39	36.39	2.54%	339,158
Mar 19, 2026	34.16	36.17	33.20	35.49	35.49	3.17%	218,953

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.