SION(SION)
SION
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/6/2026 | $4.88 | $4.88 | $4.52 | $4.75 | 1.26M |
| 10/5/2026 | $4.95 | $4.96 | $4.63 | $4.85 | 1.10M |
| 10/2/2026 | $5.19 | $5.19 | $4.86 | $4.91 | 1.16M |
| 10/1/2026 | $5.26 | $5.33 | $5.03 | $5.10 | 1.06M |
| 9/30/2026 | $5.19 | $5.34 | $5.02 | $5.26 | 1.16M |
| 9/29/2026 | $5.15 | $5.19 | $5.03 | $5.15 | 797,862 |
| 9/28/2026 | $5.17 | $5.25 | $5.05 | $5.12 | 775,817 |
| 9/25/2026 | $5.28 | $5.30 | $5.09 | $5.23 | 1.40M |
| 9/24/2026 | $5.50 | $5.59 | $5.15 | $5.23 | 1.25M |
| 9/23/2026 | $6.03 | $6.12 | $5.32 | $5.51 | 1.67M |
| 9/22/2026 | $5.99 | $6.17 | $5.84 | $6.02 | 1.69M |
| 9/21/2026 | $6.00 | $6.13 | $5.70 | $6.00 | 2.52M |
| 9/18/2026 | $7.12 | $7.19 | $5.90 | $5.96 | 3.70M |
| 9/17/2026 | $7.27 | $7.73 | $7.15 | $7.18 | 1.48M |
| 9/16/2026 | $6.95 | $7.37 | $6.91 | $7.04 | 1.97M |
| 9/15/2026 | $7.87 | $8.00 | $6.85 | $6.88 | 2.46M |
| 9/14/2026 | $7.84 | $8.54 | $7.84 | $8.26 | 1.22M |
| 9/11/2026 | $7.79 | $8.03 | $7.47 | $7.85 | 1.21M |
| 9/10/2026 | $7.40 | $7.75 | $7.12 | $7.62 | 1.22M |
| 9/9/2026 | $7.27 | $7.55 | $7.17 | $7.48 | 767,459 |
| 9/8/2026 | $7.13 | $7.56 | $6.89 | $7.30 | 884,751 |
| 9/4/2026 | $6.68 | $7.22 | $6.62 | $7.18 | 926,065 |
| 9/3/2026 | $7.31 | $7.56 | $6.70 | $6.75 | 1.24M |
| 9/2/2026 | $6.63 | $7.35 | $6.27 | $7.31 | 1.59M |
| 9/1/2026 | $5.95 | $6.48 | $5.93 | $6.46 | 1.41M |
| 8/31/2026 | $5.87 | $6.08 | $5.75 | $6.03 | 1.38M |
| 8/28/2026 | $5.97 | $6.06 | $5.82 | $5.87 | 784,785 |
| 8/27/2026 | $6.14 | $6.25 | $5.97 | $6.06 | 775,759 |
| 8/26/2026 | $6.20 | $6.29 | $6.02 | $6.17 | 926,262 |
| 8/25/2026 | $5.60 | $6.30 | $5.58 | $6.25 | 1.97M |
| 8/24/2026 | $5.29 | $5.61 | $5.21 | $5.59 | 1.78M |
| 8/21/2026 | $5.54 | $5.72 | $5.27 | $5.29 | 1.94M |
| 8/20/2026 | $6.27 | $6.27 | $5.51 | $5.52 | 1.75M |
| 8/19/2026 | $6.09 | $6.28 | $5.88 | $6.25 | 1.87M |
| 8/18/2026 | $5.75 | $5.98 | $5.60 | $5.94 | 2.06M |
| 8/17/2026 | $6.47 | $6.80 | $5.82 | $5.91 | 2.99M |
| 8/14/2026 | $6.24 | $6.66 | $6.15 | $6.46 | 2.88M |
| 8/13/2026 | $6.29 | $6.75 | $6.05 | $6.54 | 5.49M |
| 8/12/2026 | $4.99 | $6.40 | $4.97 | $6.25 | 9.44M |
| 8/11/2026 | $4.51 | $5.49 | $4.49 | $5.10 | 14.93M |
| 8/10/2026 | $4.85 | $5.00 | $4.01 | $4.50 | 38.64M |
| 8/7/2026 | $50.86 | $54.97 | $49.30 | $51.04 | 747,527 |
| 8/6/2026 | $47.11 | $50.80 | $47.08 | $49.61 | 778,470 |
| 8/5/2026 | $50.20 | $51.91 | $46.92 | $47.34 | 757,882 |
| 8/4/2026 | $50.16 | $51.73 | $48.52 | $49.94 | 913,121 |
| 8/3/2026 | $46.86 | $49.49 | $45.57 | $49.26 | 509,031 |
| 7/31/2026 | $46.68 | $47.62 | $44.27 | $47.13 | 392,310 |
| 7/30/2026 | $44.69 | $47.28 | $44.64 | $46.78 | 353,250 |
| 7/29/2026 | $46.81 | $46.84 | $44.63 | $44.81 | 371,830 |
| 7/28/2026 | $45.41 | $46.69 | $44.11 | $46.55 | 320,288 |
| 7/27/2026 | $46.03 | $47.89 | $45.11 | $45.38 | 403,811 |
| 7/24/2026 | $44.31 | $46.40 | $43.41 | $45.70 | 654,939 |
| 7/23/2026 | $44.39 | $46.45 | $43.84 | $44.06 | 811,100 |
| 7/22/2026 | $46.92 | $47.71 | $44.23 | $45.03 | 562,900 |
| 7/21/2026 | $45.24 | $48.00 | $45.24 | $47.21 | 598,140 |
| 7/20/2026 | $50.20 | $51.57 | $44.78 | $45.69 | 816,701 |
| 7/17/2026 | $44.72 | $51.00 | $43.12 | $49.41 | 1.14M |
| 7/16/2026 | $44.17 | $48.22 | $43.47 | $45.29 | 1.10M |
| 7/15/2026 | $42.33 | $45.37 | $41.69 | $44.38 | 522,135 |
| 7/14/2026 | $44.24 | $45.01 | $42.39 | $42.59 | 276,000 |
| 7/13/2026 | $45.40 | $45.49 | $42.73 | $43.95 | 415,300 |
| 7/10/2026 | $44.90 | $45.41 | $42.24 | $45.29 | 371,000 |
| 7/9/2026 | $44.00 | $45.91 | $43.65 | $44.94 | 755,244 |
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
