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
2025-10-212,449.002,500.002,440.002,500.002,500.00741
2025-10-202,415.002,450.002,415.002,449.002,449.00625
2025-10-172,380.002,415.002,350.002,415.002,415.00818
2025-10-162,350.002,380.002,350.002,380.002,380.0035
2025-10-152,380.002,380.002,314.002,350.002,350.00198
2025-10-142,425.002,425.002,357.002,380.002,380.003,063
2025-10-132,425.002,425.002,357.002,425.002,425.003,213
2025-10-102,390.002,459.002,340.002,425.002,425.002,056
2025-10-092,400.002,440.002,385.002,390.002,390.001,706
2025-10-082,411.002,455.002,400.002,400.002,400.00438
2025-10-072,382.002,439.002,382.002,411.002,411.00434
2025-10-062,400.002,450.002,382.002,382.002,382.00675
2025-10-032,320.002,446.002,320.002,400.002,400.004,825
2025-10-022,320.002,350.002,205.002,320.002,320.002,415
2025-10-012,340.002,400.002,320.002,320.002,320.003,497
2025-09-302,300.002,400.002,175.002,340.002,340.007,413
2025-09-292,405.002,450.002,300.002,300.002,300.006,315
2025-09-262,447.002,447.002,405.002,405.002,405.005,592
2025-09-252,520.002,520.002,426.002,450.002,450.003,350
2025-09-242,541.002,599.002,520.002,520.002,520.00207
2025-09-232,570.002,589.002,523.002,541.002,541.00191
2025-09-222,600.002,679.002,550.002,570.002,570.001,085
2025-09-192,635.002,744.002,600.002,600.002,600.004,892
2025-09-182,550.002,640.002,550.002,635.002,635.003,550
2025-09-172,522.002,550.002,505.002,550.002,550.00580
2025-09-162,526.002,589.002,510.002,522.002,522.005,998
2025-09-152,554.002,605.002,526.002,526.002,526.00620
2025-09-122,592.002,610.002,554.002,554.002,554.00275
2025-09-112,551.002,595.002,532.002,592.002,592.00780
2025-09-102,550.002,618.002,534.002,551.002,551.00212
2025-09-092,600.002,630.002,550.002,550.002,550.00967
2025-09-082,579.002,625.002,550.002,600.002,600.001,358
2025-09-042,619.002,621.002,579.002,579.002,579.0013
2025-09-032,618.002,624.002,616.002,619.002,619.00576
2025-09-022,590.002,624.002,550.002,618.002,618.00479
2025-09-012,600.002,600.002,540.002,590.002,590.00855
2025-08-292,649.002,688.002,600.002,600.002,600.001,737
2025-08-282,650.002,748.002,649.002,649.002,649.002,669
2025-08-272,600.002,680.002,598.002,650.002,650.006,823
2025-08-262,465.002,600.002,465.002,600.002,600.003,594
2025-08-252,499.002,499.002,450.002,465.002,465.00350
2025-08-222,442.002,499.002,441.002,499.002,499.002,019
2025-08-192,445.002,455.002,442.002,442.002,442.0097
2025-08-182,452.002,455.002,445.002,445.002,445.0049
2025-08-152,471.002,489.002,425.002,452.002,452.00608
2025-08-132,455.002,490.002,450.002,471.002,471.00649
2025-08-122,455.002,455.002,430.002,455.002,455.00161
2025-08-112,450.002,458.002,409.002,455.002,455.00683
2025-08-082,446.002,455.002,402.002,450.002,450.00391
2025-08-072,400.002,458.002,400.002,446.002,446.001,043
2025-08-062,435.002,439.002,400.002,400.002,400.008,094
2025-08-052,410.002,440.002,400.002,435.002,435.001,101
2025-08-042,480.002,480.002,410.002,410.002,410.00993
2025-08-012,450.002,480.002,430.002,480.002,480.001,711
2025-07-312,450.002,498.002,420.002,450.002,450.001,833
2025-07-292,400.002,500.002,400.002,450.002,450.002,371
2025-07-282,500.002,549.002,400.002,400.002,400.00523
2025-07-252,450.002,510.002,440.002,500.002,500.001,665
2025-07-242,450.002,523.002,416.002,450.002,450.001,008
2025-07-232,500.002,570.002,450.002,450.002,450.00226
← NewerPage 5 of 21 · 1,240 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.