SION(SION)
SION
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $4.51 | $5.49 | $4.49 | $5.10 | 14.87M |
| 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 |
| 7/8/2026 | $44.48 | $46.98 | $43.29 | $44.00 | 573,836 |
| 7/7/2026 | $43.67 | $46.64 | $43.00 | $44.93 | 664,400 |
| 7/6/2026 | $44.01 | $44.38 | $42.39 | $43.12 | 255,812 |
| 7/2/2026 | $42.05 | $44.18 | $41.16 | $43.99 | 329,043 |
| 7/1/2026 | $43.63 | $44.28 | $40.92 | $41.64 | 438,300 |
| 6/30/2026 | $43.33 | $45.00 | $42.40 | $43.99 | 682,833 |
| 6/29/2026 | $42.29 | $43.48 | $41.72 | $42.97 | 320,000 |
| 6/26/2026 | $42.56 | $44.03 | $40.69 | $42.18 | 1.02M |
| 6/25/2026 | $41.09 | $44.30 | $40.44 | $42.77 | 475,600 |
| 6/24/2026 | $39.81 | $41.28 | $39.18 | $41.09 | 546,713 |
| 6/23/2026 | $38.40 | $42.31 | $37.28 | $39.87 | 540,441 |
| 6/22/2026 | $37.89 | $40.02 | $37.87 | $38.83 | 416,416 |
| 6/18/2026 | $38.28 | $38.56 | $36.63 | $37.30 | 736,800 |
| 6/17/2026 | $34.81 | $37.11 | $33.99 | $36.73 | 406,700 |
| 6/16/2026 | $36.01 | $36.21 | $34.42 | $34.75 | 375,115 |
| 6/15/2026 | $36.54 | $37.82 | $35.53 | $36.00 | 278,622 |
| 6/12/2026 | $36.05 | $37.17 | $35.50 | $35.92 | 189,641 |
| 6/11/2026 | $34.20 | $36.84 | $33.72 | $36.05 | 399,000 |
| 6/10/2026 | $33.44 | $35.29 | $32.84 | $34.03 | 316,937 |
| 6/9/2026 | $34.37 | $35.26 | $32.33 | $33.69 | 320,200 |
| 6/8/2026 | $35.29 | $35.44 | $32.26 | $33.51 | 423,800 |
| 6/5/2026 | $37.55 | $37.95 | $35.25 | $35.37 | 461,300 |
| 6/4/2026 | $36.98 | $39.33 | $36.61 | $37.78 | 362,900 |
| 6/3/2026 | $36.50 | $37.37 | $35.66 | $36.70 | 319,304 |
| 6/2/2026 | $40.22 | $41.91 | $36.46 | $36.48 | 537,838 |
| 6/1/2026 | $41.87 | $42.07 | $38.92 | $40.90 | 400,138 |
| 5/29/2026 | $42.96 | $43.77 | $42.15 | $42.82 | 645,335 |
| 5/28/2026 | $43.43 | $44.61 | $42.39 | $42.80 | 416,031 |
| 5/27/2026 | $43.46 | $44.49 | $42.95 | $43.43 | 189,444 |
| 5/26/2026 | $41.68 | $43.16 | $40.53 | $42.88 | 188,815 |
| 5/22/2026 | $41.81 | $43.42 | $40.81 | $41.13 | 182,600 |
| 5/21/2026 | $39.19 | $41.80 | $38.65 | $41.75 | 236,936 |
| 5/20/2026 | $38.39 | $39.71 | $36.90 | $39.50 | 392,330 |
| 5/19/2026 | $38.97 | $39.19 | $37.48 | $37.68 | 313,523 |
| 5/18/2026 | $41.46 | $41.46 | $38.16 | $39.24 | 341,615 |
| 5/15/2026 | $41.87 | $42.55 | $40.07 | $40.22 | 273,200 |
| 5/14/2026 | $42.70 | $44.22 | $41.50 | $42.77 | 342,400 |