Pro 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
2025-07-222,420.002,500.002,420.002,500.002,500.001,350
2025-07-212,400.002,420.002,400.002,420.002,420.00191
2025-07-182,420.002,439.002,381.002,400.002,400.001,628
2025-07-172,380.002,420.002,380.002,420.002,420.002,180
2025-07-162,436.002,460.002,380.002,380.002,380.00389
2025-07-152,440.002,470.002,436.002,436.002,436.00297
2025-07-142,470.002,470.002,440.002,440.002,440.002,461
2025-07-112,469.002,470.002,426.002,470.002,470.004,366
2025-07-102,468.002,469.002,468.002,469.002,469.00919
2025-07-092,481.002,481.002,450.002,468.002,468.009,119
2025-07-082,499.002,499.002,433.002,481.002,481.001,069
2025-07-072,510.002,510.002,440.002,499.002,499.00434
2025-07-042,535.002,549.002,440.002,510.002,510.002,691
2025-07-032,560.002,560.002,481.002,535.002,535.0075
2025-07-022,560.002,560.002,530.002,560.002,560.00323
2025-07-012,550.002,594.002,550.002,560.002,560.001,278
2025-06-302,580.002,600.002,523.002,550.002,550.00733
2025-06-262,581.002,608.002,579.002,580.002,580.001,546
2025-06-252,558.002,598.002,540.002,581.002,581.00845
2025-06-242,450.002,573.002,450.002,558.002,558.001,121
2025-06-232,530.002,530.002,420.002,450.002,450.002,533
2025-06-202,352.002,530.002,352.002,530.002,530.003,420
2025-06-192,441.002,441.002,300.002,352.002,352.003,737
2025-06-182,503.002,530.002,441.002,441.002,441.001,091
2025-06-172,542.002,560.002,482.002,503.002,503.00848
2025-06-162,561.002,561.002,480.002,542.002,542.008,698
2025-06-132,597.002,597.002,561.002,561.002,561.005,870
2025-06-122,609.002,610.002,580.002,597.002,597.001,482
2025-06-112,600.002,609.002,560.002,609.002,609.00174
2025-06-102,601.002,614.002,560.002,600.002,600.001,373
2025-06-062,585.002,620.002,565.002,601.002,601.003,885
2025-06-052,580.002,620.002,580.002,585.002,585.00676
2025-06-042,568.002,580.002,526.002,580.002,580.002,785
2025-06-032,495.002,570.002,495.002,568.002,568.00778
2025-06-022,495.002,570.002,483.002,495.002,495.0071
2025-05-302,520.002,539.002,495.002,495.002,495.003,479
2025-05-292,540.002,580.002,480.002,520.002,520.001,262
2025-05-282,538.002,570.002,508.002,540.002,540.002,660
2025-05-272,569.002,589.002,506.002,538.002,538.002,057
2025-05-262,571.002,594.002,500.002,569.002,569.00655
2025-05-232,609.002,669.002,571.002,571.002,571.0013,043
2025-05-222,482.002,609.002,482.002,609.002,609.006,582
2025-05-212,481.002,500.002,470.002,482.002,482.008,225
2025-05-202,418.002,550.002,418.002,481.002,481.003,129
2025-05-192,410.002,418.002,373.002,418.002,418.001,208
2025-05-162,400.002,447.002,400.002,410.002,410.003,794
2025-05-152,430.002,450.002,400.002,400.002,400.00978
2025-05-142,320.002,470.002,320.002,430.002,430.004,368
2025-05-132,248.002,322.002,248.002,320.002,320.001,354
2025-05-122,198.002,248.002,198.002,248.002,248.001,953
2025-05-092,161.002,200.002,150.002,198.002,198.00511
2025-05-082,120.002,168.002,100.002,161.002,161.006,368
2025-05-072,110.002,169.002,100.002,120.002,120.00959
2025-05-062,100.002,142.002,100.002,110.002,110.001,934
2025-05-052,100.002,140.002,050.002,100.002,100.00950
2025-05-022,100.002,150.002,100.002,100.002,100.005,377
2025-04-302,140.002,190.002,100.002,100.002,100.00316
2025-04-292,159.002,190.002,140.002,140.002,140.002,477
2025-04-282,150.002,160.002,146.002,159.002,159.00108
2025-04-252,160.002,177.002,140.002,150.002,150.00574
← NewerPage 6 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.