Sono Group N.V. (SSM)
NASDAQ: SSM · Real-Time Price · USD
6.18
-0.19 (-3.05%)
At close: Mar 25, 2026, 4:00 PM EDT
6.05
-0.13 (-2.03%)
After-hours: Mar 25, 2026, 7:37 PM EDT
Sono Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 6.36 | 6.36 | 6.18 | 6.18 | 6.18 | -3.05% | 1,675 |
| Mar 24, 2026 | 6.29 | 6.92 | 6.13 | 6.37 | 6.37 | 1.27% | 2,280 |
| Mar 23, 2026 | 6.20 | 6.55 | 6.01 | 6.29 | 6.29 | 0.80% | 2,801 |
| Mar 20, 2026 | 6.80 | 6.90 | 5.80 | 6.24 | 6.24 | -9.57% | 22,324 |
| Mar 19, 2026 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | - | 7,109 |
| Mar 18, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 228 |
| Mar 17, 2026 | 7.25 | 7.25 | 6.85 | 6.90 | 6.90 | -4.56% | 8,995 |
| Mar 13, 2026 | 7.25 | 7.25 | 7.23 | 7.23 | 7.23 | -2.30% | 1,478 |
| Mar 12, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 7.25% | 277 |
| Mar 11, 2026 | 6.97 | 6.97 | 6.90 | 6.90 | 6.90 | -0.58% | 776 |
| Mar 10, 2026 | 7.10 | 7.10 | 6.94 | 6.94 | 6.94 | -3.48% | 989 |
| Mar 9, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.70% | 505 |
| Mar 6, 2026 | 7.13 | 7.13 | 7.05 | 7.07 | 7.07 | -2.62% | 2,482 |
| Mar 5, 2026 | 7.07 | 7.26 | 7.07 | 7.26 | 7.26 | 0.14% | 1,161 |
| Mar 4, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.28% | 480 |
| Mar 3, 2026 | 7.17 | 7.25 | 7.05 | 7.23 | 7.23 | - | 3,607 |
| Mar 2, 2026 | 7.25 | 7.25 | 7.06 | 7.23 | 7.23 | -0.14% | 1,444 |
| Feb 26, 2026 | 7.05 | 7.25 | 7.05 | 7.24 | 7.24 | 2.70% | 1,965 |
| Feb 25, 2026 | 7.01 | 7.22 | 7.01 | 7.05 | 7.05 | -2.08% | 2,345 |
| Feb 24, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | - | 735 |
| Feb 23, 2026 | 7.36 | 7.36 | 7.02 | 7.20 | 7.20 | -0.69% | 1,586 |
| Feb 20, 2026 | 7.25 | 7.25 | 7.05 | 7.25 | 7.25 | - | 1,098 |
| Feb 19, 2026 | 7.10 | 7.30 | 7.10 | 7.25 | 7.25 | -2.03% | 3,522 |
| Feb 17, 2026 | 7.25 | 7.40 | 6.84 | 7.40 | 7.40 | 3.50% | 703 |
| Feb 12, 2026 | 7.15 | 7.15 | 6.80 | 7.15 | 7.15 | - | 1,757 |
| Feb 11, 2026 | 7.45 | 7.50 | 7.15 | 7.15 | 7.15 | 0.28% | 1,395 |
| Feb 10, 2026 | 7.25 | 7.25 | 7.13 | 7.13 | 7.13 | 1.84% | 1,748 |
| Feb 9, 2026 | 7.00 | 7.11 | 6.76 | 7.00 | 7.00 | 3.41% | 2,382 |
| Feb 6, 2026 | 6.78 | 6.78 | 6.77 | 6.77 | 6.77 | -2.03% | 1,084 |
| Feb 5, 2026 | 7.25 | 7.29 | 6.85 | 6.91 | 6.91 | -3.76% | 2,438 |
| Feb 4, 2026 | 7.10 | 7.25 | 7.09 | 7.18 | 7.18 | 0.77% | 7,096 |
| Feb 3, 2026 | 7.20 | 7.45 | 6.72 | 7.13 | 7.13 | 1.35% | 3,194 |
| Jan 30, 2026 | 7.10 | 7.10 | 6.80 | 7.03 | 7.03 | -4.87% | 1,570 |
| Jan 29, 2026 | 7.18 | 7.39 | 7.17 | 7.39 | 7.39 | 5.57% | 2,172 |
| Jan 28, 2026 | 7.49 | 7.49 | 6.74 | 7.00 | 7.00 | 4.32% | 3,854 |
| Jan 27, 2026 | 6.71 | 7.00 | 6.71 | 6.71 | 6.71 | -5.76% | 1,835 |
| Jan 26, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.14% | 1,224 |
| Jan 23, 2026 | 6.93 | 7.13 | 6.70 | 7.13 | 7.13 | -4.30% | 2,925 |
| Jan 22, 2026 | 7.50 | 7.81 | 7.31 | 7.45 | 7.45 | 2.05% | 2,447 |
| Jan 21, 2026 | 6.98 | 7.30 | 6.98 | 7.30 | 7.30 | 4.43% | 4,704 |
| Jan 20, 2026 | 6.98 | 6.99 | 6.98 | 6.99 | 6.99 | 3.56% | 1,194 |
| Jan 16, 2026 | 7.28 | 7.28 | 6.75 | 6.75 | 6.75 | -6.25% | 2,839 |
| Jan 15, 2026 | 7.44 | 7.62 | 7.20 | 7.20 | 7.20 | - | 1,436 |
| Jan 14, 2026 | 6.75 | 7.20 | 6.69 | 7.20 | 7.20 | 2.86% | 3,002 |
| Jan 13, 2026 | 7.00 | 7.00 | 6.76 | 7.00 | 7.00 | - | 2,421 |
| Jan 12, 2026 | 6.72 | 7.19 | 6.72 | 7.00 | 7.00 | -1.20% | 1,748 |
| Jan 9, 2026 | 7.14 | 7.14 | 7.09 | 7.09 | 7.09 | -2.28% | 1,904 |
| Jan 8, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 1,920 |
| Jan 6, 2026 | 6.99 | 7.25 | 6.90 | 7.25 | 7.25 | 0.55% | 5,925 |
| Jan 5, 2026 | 7.11 | 8.31 | 7.00 | 7.21 | 7.21 | -1.03% | 22,356 |