Sono Group N.V. (SSM)
NASDAQ: SSM · Real-Time Price · USD
8.86
+0.03 (0.34%)
At close: Oct 8, 2025, 4:00 PM EDT
8.76
-0.10 (-1.13%)
After-hours: Oct 8, 2025, 7:48 PM EDT
Sono Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 8.50 | 9.07 | 8.41 | 9.19 | - | 4.08% | 9,443 |
| Oct 7, 2025 | 9.15 | 9.15 | 8.40 | 8.83 | 8.83 | 3.27% | 40,678 |
| Oct 6, 2025 | 8.90 | 8.90 | 8.32 | 8.55 | 8.55 | -0.58% | 10,482 |
| Oct 3, 2025 | 8.04 | 8.65 | 7.96 | 8.60 | 8.60 | -0.58% | 8,375 |
| Oct 2, 2025 | 8.18 | 8.72 | 7.81 | 8.65 | 8.65 | 5.62% | 27,256 |
| Oct 1, 2025 | 8.14 | 8.45 | 8.10 | 8.19 | 8.19 | 2.37% | 10,495 |
| Sep 30, 2025 | 8.34 | 8.50 | 7.86 | 8.00 | 8.00 | -0.37% | 9,830 |
| Sep 29, 2025 | 8.25 | 9.00 | 7.79 | 8.03 | 8.03 | -3.83% | 36,417 |
| Sep 26, 2025 | 7.84 | 8.47 | 7.75 | 8.35 | 8.35 | 1.95% | 24,379 |
| Sep 25, 2025 | 8.58 | 8.83 | 7.80 | 8.19 | 8.19 | -4.21% | 26,849 |
| Sep 24, 2025 | 8.48 | 8.70 | 8.35 | 8.55 | 8.55 | -1.72% | 7,874 |
| Sep 23, 2025 | 9.24 | 9.24 | 8.50 | 8.70 | 8.70 | -3.33% | 20,013 |
| Sep 22, 2025 | 9.33 | 9.75 | 8.80 | 9.00 | 9.00 | -5.26% | 38,186 |
| Sep 19, 2025 | 9.32 | 9.80 | 9.26 | 9.50 | 9.50 | -1.45% | 19,004 |
| Sep 18, 2025 | 9.71 | 9.99 | 9.12 | 9.64 | 9.64 | -3.74% | 24,204 |
| Sep 17, 2025 | 8.27 | 10.47 | 8.27 | 10.02 | 10.02 | 12.28% | 30,995 |
| Sep 16, 2025 | 8.99 | 9.39 | 8.46 | 8.92 | 8.92 | -3.46% | 26,862 |
| Sep 15, 2025 | 9.25 | 9.47 | 8.78 | 9.24 | 9.24 | -4.84% | 41,740 |
| Sep 12, 2025 | 8.44 | 10.75 | 8.34 | 9.71 | 9.71 | 11.48% | 58,894 |
| Sep 11, 2025 | 8.43 | 8.95 | 8.39 | 8.71 | 8.71 | -3.22% | 14,432 |
| Sep 10, 2025 | 8.27 | 9.22 | 8.27 | 9.00 | 9.00 | -4.36% | 51,606 |
| Sep 9, 2025 | 10.00 | 10.24 | 9.41 | 9.41 | 9.41 | -14.76% | 74,797 |
| Sep 8, 2025 | 10.36 | 11.65 | 9.25 | 11.04 | 11.04 | -23.70% | 225,013 |