Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SONASID.BC stock page

SONASID historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-192,249.002,293.002,171.002,270.002,270.001,032
2026-01-162,250.002,270.002,230.002,249.002,249.001,091
2026-01-152,319.002,319.002,250.002,250.002,250.00424
2026-01-132,319.002,335.002,319.002,319.002,319.0025
2026-01-122,320.002,339.002,270.002,319.002,319.00712
2026-01-092,320.002,320.002,300.002,320.002,320.0025
2026-01-082,350.002,350.002,300.002,320.002,320.00272
2026-01-072,355.002,368.002,349.002,350.002,350.0048
2026-01-062,350.002,370.002,350.002,355.002,355.00236
2026-01-052,288.002,350.002,280.002,350.002,350.00204
2026-01-022,227.002,289.002,227.002,288.002,288.004,984
2025-12-312,279.002,295.002,221.002,227.002,227.002,885
2025-12-302,200.002,280.002,200.002,279.002,279.003,356
2025-12-292,200.002,299.002,200.002,200.002,200.001,490
2025-12-262,280.002,335.002,200.002,200.002,200.003,853
2025-12-252,300.002,302.002,280.002,280.002,280.004,806
2025-12-242,310.002,355.002,288.002,300.002,300.001,212
2025-12-232,300.002,368.002,290.002,310.002,310.001,895
2025-12-222,321.002,397.002,300.002,300.002,300.001,442
2025-12-192,340.002,375.002,305.002,321.002,321.003,325
2025-12-182,301.002,340.002,301.002,340.002,340.0063
2025-12-172,280.002,340.002,278.002,301.002,301.00983
2025-12-162,290.002,320.002,280.002,280.002,280.00743
2025-12-152,300.002,300.002,290.002,290.002,290.00130
2025-12-122,359.002,359.002,300.002,300.002,300.00922
2025-12-112,359.002,360.002,291.002,359.002,359.00479
2025-12-102,300.002,359.002,300.002,359.002,359.002
2025-12-092,300.002,300.002,300.002,300.002,300.0014
2025-12-082,300.002,338.002,286.002,300.002,300.0049
2025-12-052,300.002,339.002,287.002,300.002,300.001,553
2025-12-042,290.002,340.002,290.002,300.002,300.00302
2025-12-032,300.002,300.002,278.002,290.002,290.0088
2025-12-022,304.002,310.002,283.002,300.002,300.00187
2025-12-012,303.002,430.002,303.002,304.002,304.0075
2025-11-282,330.002,330.002,302.002,303.002,303.001,974
2025-11-272,300.002,340.002,300.002,330.002,330.004,430
2025-11-262,288.002,300.002,288.002,300.002,300.004,011
2025-11-252,338.002,338.002,270.002,288.002,288.004,791
2025-11-242,270.002,338.002,270.002,338.002,338.0018
2025-11-212,300.002,347.002,270.002,270.002,270.004,824
2025-11-202,260.002,358.002,250.002,300.002,300.0091
2025-11-192,325.002,360.002,252.002,260.002,260.001,501
2025-11-172,333.002,333.002,325.002,325.002,325.0065
2025-11-142,400.002,400.002,333.002,333.002,333.002,305
2025-11-132,400.002,400.002,400.002,400.002,400.001,048
2025-11-122,460.002,460.002,325.002,400.002,400.00831
2025-11-112,450.002,460.002,400.002,460.002,460.0083
2025-11-102,438.002,450.002,421.002,450.002,450.0075
2025-11-072,500.002,500.002,437.002,438.002,438.00117
2025-11-052,505.002,505.002,500.002,500.002,500.0016
2025-11-042,550.002,550.002,505.002,505.002,505.0039
2025-11-032,500.002,600.002,500.002,550.002,550.00930
2025-10-312,460.002,500.002,420.002,500.002,500.003,532
2025-10-302,460.002,469.002,460.002,460.002,460.00742
2025-10-292,425.002,460.002,415.002,460.002,460.00250
2025-10-282,469.002,469.002,395.002,425.002,425.004,751
2025-10-272,475.002,475.002,445.002,469.002,469.001,391
2025-10-242,450.002,475.002,450.002,475.002,475.001,942
2025-10-232,470.002,499.002,410.002,450.002,450.00525
2025-10-222,500.002,500.002,440.002,470.002,470.00775
← NewerPage 4 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.