Sono Group N.V. (SSM)
NASDAQ: SSM · Real-Time Price · USD
9.10
+0.60 (7.06%)
At close: Oct 29, 2025, 4:00 PM EDT
9.90
+0.80 (8.79%)
After-hours: Oct 29, 2025, 4:17 PM EDT

Sono Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20258.698.698.698.69-2.24%6,107
Oct 28, 20258.418.688.418.508.50-2.07%3,183
Oct 27, 20258.518.688.518.688.68-1,686
Oct 24, 20258.849.078.678.688.684.45%3,388
Oct 23, 20258.668.728.318.318.310.36%14,384
Oct 22, 20258.258.548.258.288.28-5.48%4,125
Oct 21, 20258.999.188.738.768.76-5.09%3,914
Oct 20, 20258.979.388.739.239.232.67%5,290
Oct 17, 20258.779.008.758.998.99-3.33%2,935
Oct 16, 20258.899.508.899.309.302.88%3,306
Oct 15, 20259.019.149.019.049.04-1.09%2,951
Oct 14, 20258.839.508.839.149.144.94%11,170
Oct 13, 20258.598.978.598.718.710.11%9,303
Oct 10, 20258.669.208.658.708.70-0.68%30,325
Oct 9, 20258.449.148.408.768.76-1.13%6,084
Oct 8, 20258.509.078.418.868.860.34%9,560
Oct 7, 20259.159.158.408.838.833.27%40,678
Oct 6, 20258.908.908.328.558.55-0.58%10,482
Oct 3, 20258.048.657.968.608.60-0.58%8,375
Oct 2, 20258.188.727.818.658.655.62%27,256
Oct 1, 20258.148.458.108.198.192.37%10,495
Sep 30, 20258.348.507.868.008.00-0.37%9,830
Sep 29, 20258.259.007.798.038.03-3.83%36,417
Sep 26, 20257.848.477.758.358.351.95%24,379
Sep 25, 20258.588.837.808.198.19-4.21%26,849
Sep 24, 20258.488.708.358.558.55-1.72%7,874
Sep 23, 20259.249.248.508.708.70-3.33%20,013
Sep 22, 20259.339.758.809.009.00-5.26%38,186
Sep 19, 20259.329.809.269.509.50-1.45%19,004
Sep 18, 20259.719.999.129.649.64-3.74%24,204
Sep 17, 20258.2710.478.2710.0210.0212.28%30,995
Sep 16, 20258.999.398.468.928.92-3.46%26,862
Sep 15, 20259.259.478.789.249.24-4.84%41,740
Sep 12, 20258.4410.758.349.719.7111.48%58,894
Sep 11, 20258.438.958.398.718.71-3.22%14,432
Sep 10, 20258.279.228.279.009.00-4.36%51,606
Sep 9, 202510.0010.249.419.419.41-14.76%74,797
Sep 8, 202510.3611.659.2511.0411.04-23.70%225,013