Sono Group N.V. (SSM)
NASDAQ: SSM · Real-Time Price · USD
3.950
+0.146 (3.84%)
Jun 1, 2026, 4:00 PM EDT - Market closed
Sono Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4.08 | 4.21 | 3.95 | 3.95 | 3.95 | 3.85% | 5,030 |
| May 29, 2026 | 4.14 | 4.14 | 3.77 | 3.80 | 3.80 | 2.25% | 1,994 |
| May 28, 2026 | 3.74 | 4.11 | 3.66 | 3.72 | 3.72 | -9.67% | 7,154 |
| May 27, 2026 | 3.85 | 4.30 | 3.81 | 4.12 | 4.12 | 6.97% | 4,487 |
| May 26, 2026 | 3.98 | 4.00 | 3.85 | 3.85 | 3.85 | 1.58% | 2,407 |
| May 22, 2026 | 3.94 | 3.94 | 3.79 | 3.79 | 3.79 | -10.19% | 7,102 |
| May 21, 2026 | 3.93 | 4.22 | 3.93 | 4.22 | 4.22 | 8.21% | 1,948 |
| May 20, 2026 | 4.05 | 4.14 | 3.90 | 3.90 | 3.90 | -2.50% | 7,859 |
| May 19, 2026 | 4.19 | 4.19 | 4.00 | 4.00 | 4.00 | -3.38% | 5,112 |
| May 18, 2026 | 4.06 | 4.27 | 3.80 | 4.14 | 4.14 | 6.29% | 25,396 |
| May 15, 2026 | 3.80 | 4.70 | 3.64 | 3.90 | 3.90 | 2.50% | 46,944 |
| May 14, 2026 | 3.82 | 3.82 | 3.42 | 3.80 | 3.80 | 5.26% | 7,907 |
| May 13, 2026 | 4.21 | 4.23 | 3.51 | 3.61 | 3.61 | -17.77% | 11,079 |
| May 12, 2026 | 4.24 | 4.43 | 4.16 | 4.39 | 4.39 | 0.69% | 6,166 |
| May 11, 2026 | 4.21 | 4.66 | 4.03 | 4.36 | 4.36 | -1.36% | 16,566 |
| May 8, 2026 | 5.16 | 5.16 | 4.42 | 4.42 | 4.42 | -8.87% | 21,895 |
| May 7, 2026 | 6.09 | 6.20 | 4.68 | 4.85 | 4.85 | -15.80% | 72,930 |
| May 6, 2026 | 5.70 | 6.57 | 5.65 | 5.76 | 5.76 | -2.87% | 57,855 |
| May 5, 2026 | 5.00 | 9.15 | 4.65 | 5.93 | 5.93 | 2.60% | 477,889 |
| May 4, 2026 | 7.36 | 10.54 | 5.40 | 5.78 | 5.78 | -3.67% | 1,405,585 |
| May 1, 2026 | 6.25 | 6.43 | 5.71 | 6.00 | 6.00 | -8.40% | 365,715 |
| Apr 30, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | 802 |
| Apr 29, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.15% | 740 |
| Apr 28, 2026 | 6.05 | 6.49 | 5.50 | 6.49 | 6.49 | 1.41% | 2,587 |
| Apr 27, 2026 | 6.48 | 7.00 | 6.40 | 6.40 | 6.40 | -1.54% | 3,259 |
| Apr 24, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 750 |
| Apr 23, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | - | 4,418 |
| Apr 22, 2026 | 6.31 | 6.70 | 6.31 | 6.50 | 6.50 | -0.61% | 1,680 |
| Apr 20, 2026 | 6.58 | 6.60 | 6.54 | 6.54 | 6.54 | 6.86% | 3,336 |
| Apr 17, 2026 | 6.54 | 6.90 | 6.12 | 6.12 | 6.12 | -5.99% | 6,110 |
| Apr 16, 2026 | 6.50 | 6.55 | 6.22 | 6.51 | 6.51 | 8.50% | 2,045 |
| Apr 15, 2026 | 6.30 | 6.50 | 5.85 | 6.00 | 6.00 | -9.09% | 2,835 |
| Apr 14, 2026 | 6.50 | 6.89 | 6.35 | 6.60 | 6.60 | 5.26% | 5,096 |
| Apr 13, 2026 | 5.87 | 6.27 | 5.87 | 6.27 | 6.27 | -0.32% | 4,284 |
| Apr 10, 2026 | 6.20 | 6.29 | 5.98 | 6.29 | 6.29 | -5.41% | 3,014 |
| Apr 9, 2026 | 6.61 | 6.65 | 6.61 | 6.65 | 6.65 | 0.61% | 752 |
| Apr 8, 2026 | 6.21 | 6.75 | 6.21 | 6.61 | 6.61 | 7.65% | 3,345 |
| Apr 7, 2026 | 6.12 | 6.14 | 6.12 | 6.14 | 6.14 | -0.16% | 311 |
| Apr 2, 2026 | 5.84 | 6.15 | 5.84 | 6.15 | 6.15 | -2.07% | 680 |
| Apr 1, 2026 | 6.30 | 6.30 | 6.28 | 6.28 | 6.28 | -0.79% | 1,161 |
| Mar 31, 2026 | 6.30 | 6.35 | 6.26 | 6.33 | 6.33 | 6.03% | 3,735 |
| Mar 30, 2026 | 6.22 | 6.27 | 5.97 | 5.97 | 5.97 | -0.65% | 3,304 |
| Mar 27, 2026 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | -7.56% | 1,238 |
| Mar 26, 2026 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 5.25% | 2,729 |
| Mar 25, 2026 | 6.36 | 6.36 | 6.18 | 6.18 | 6.18 | -3.05% | 1,702 |
| 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% | 2,802 |
| Mar 20, 2026 | 6.80 | 6.90 | 5.80 | 6.24 | 6.24 | -9.57% | 22,340 |
| Mar 19, 2026 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | - | 7,150 |
| Mar 18, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 232 |