Sono Group N.V. (SSM)
NASDAQ: SSM · Real-Time Price · USD
4.390
+0.030 (0.69%)
At close: May 12, 2026, 4:00 PM EDT
4.160
-0.230 (-5.24%)
After-hours: May 12, 2026, 7:38 PM EDT
Sono Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4.24 | 4.43 | 4.16 | 4.39 | 4.39 | 0.69% | 6,141 |
| May 11, 2026 | 4.21 | 4.66 | 4.03 | 4.36 | 4.36 | -1.36% | 16,534 |
| May 8, 2026 | 5.16 | 5.16 | 4.42 | 4.42 | 4.42 | -8.87% | 19,107 |
| May 7, 2026 | 6.09 | 6.20 | 4.68 | 4.85 | 4.85 | -15.80% | 72,600 |
| May 6, 2026 | 5.70 | 6.57 | 5.65 | 5.76 | 5.76 | -2.87% | 57,310 |
| May 5, 2026 | 5.00 | 9.15 | 4.65 | 5.93 | 5.93 | 2.60% | 474,606 |
| May 4, 2026 | 7.36 | 10.54 | 5.40 | 5.78 | 5.78 | -3.67% | 1,369,409 |
| May 1, 2026 | 6.25 | 6.43 | 5.71 | 6.00 | 6.00 | -8.40% | 105,399 |
| Apr 30, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | 722 |
| 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% | 2,545 |
| 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 | - | 4,417 |
| Apr 22, 2026 | 6.31 | 6.70 | 6.31 | 6.50 | 6.50 | -0.61% | 1,670 |
| Apr 20, 2026 | 6.58 | 6.60 | 6.54 | 6.54 | 6.54 | 6.86% | 3,331 |
| Apr 17, 2026 | 6.54 | 6.90 | 6.12 | 6.12 | 6.12 | -5.99% | 4,989 |
| 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% | 2,815 |
| 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% | 4,282 |
| 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% | 742 |
| Apr 8, 2026 | 6.21 | 6.75 | 6.21 | 6.61 | 6.61 | 7.65% | 3,343 |
| Apr 7, 2026 | 6.12 | 6.14 | 6.12 | 6.14 | 6.14 | -0.16% | 305 |
| Apr 2, 2026 | 5.84 | 6.15 | 5.84 | 6.15 | 6.15 | -2.07% | 678 |
| Apr 1, 2026 | 6.30 | 6.30 | 6.28 | 6.28 | 6.28 | -0.79% | 1,157 |
| 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 | -7.55% | 552 |
| Mar 26, 2026 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 5.25% | 2,717 |
| 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 |