SON.LS(SON.LS)
SON.LS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $2.03 | $2.03 | $2.00 | $2.00 | 424,005 |
| 7/28/2026 | $2.03 | $2.05 | $2.02 | $2.02 | 943,612 |
| 7/27/2026 | $2.06 | $2.06 | $1.99 | $2.03 | 1.44M |
| 7/24/2026 | $2.04 | $2.05 | $2.03 | $2.05 | 760,964 |
| 7/23/2026 | $2.05 | $2.08 | $2.03 | $2.05 | 1.78M |
| 7/22/2026 | $2.05 | $2.07 | $2.05 | $2.05 | 885,894 |
| 7/21/2026 | $2.06 | $2.06 | $2.04 | $2.05 | 884,141 |
| 7/20/2026 | $2.07 | $2.08 | $2.05 | $2.06 | 798,794 |
| 7/17/2026 | $2.08 | $2.08 | $2.06 | $2.08 | 1.29M |
| 7/16/2026 | $2.09 | $2.09 | $2.05 | $2.08 | 990,767 |
| 7/15/2026 | $2.10 | $2.11 | $2.07 | $2.09 | 1.30M |
| 7/14/2026 | $2.13 | $2.13 | $2.10 | $2.12 | 887,457 |
| 7/13/2026 | $2.12 | $2.13 | $2.11 | $2.13 | 536,717 |
| 7/10/2026 | $2.13 | $2.14 | $2.10 | $2.12 | 901,446 |
| 7/9/2026 | $2.10 | $2.15 | $2.08 | $2.13 | 2.07M |
| 7/8/2026 | $2.10 | $2.10 | $2.07 | $2.08 | 1.04M |
| 7/7/2026 | $2.10 | $2.12 | $2.09 | $2.11 | 859,886 |
| 7/6/2026 | $2.13 | $2.13 | $2.08 | $2.09 | 2.22M |
| 7/3/2026 | $2.08 | $2.12 | $2.04 | $2.12 | 2.15M |
| 7/2/2026 | $2.02 | $2.08 | $2.02 | $2.08 | 2.43M |
| 7/1/2026 | $2.01 | $2.02 | $1.98 | $2.02 | 1.73M |
| 6/30/2026 | $2.06 | $2.06 | $1.99 | $2.02 | 1.80M |
| 6/29/2026 | $2.08 | $2.08 | $2.05 | $2.06 | 940,437 |
| 6/26/2026 | $2.07 | $2.08 | $2.05 | $2.08 | 824,362 |
| 6/25/2026 | $2.03 | $2.07 | $2.02 | $2.06 | 2.12M |
| 6/24/2026 | $2.02 | $2.03 | $2.00 | $2.02 | 1.21M |
| 6/23/2026 | $1.99 | $2.03 | $1.97 | $2.02 | 2.21M |
| 6/22/2026 | $1.97 | $1.99 | $1.96 | $1.99 | 1.66M |
| 6/19/2026 | $1.96 | $1.97 | $1.94 | $1.97 | 2.69M |
| 6/18/2026 | $1.96 | $1.97 | $1.93 | $1.96 | 2.47M |
| 6/17/2026 | $1.96 | $1.98 | $1.96 | $1.98 | 983,935 |
| 6/16/2026 | $1.97 | $1.97 | $1.93 | $1.97 | 2.10M |
| 6/15/2026 | $1.99 | $1.99 | $1.96 | $1.97 | 1.19M |
| 6/12/2026 | $1.97 | $1.99 | $1.96 | $1.98 | 2.00M |
| 6/11/2026 | $1.93 | $1.98 | $1.91 | $1.97 | 3.04M |
| 6/10/2026 | $1.90 | $1.94 | $1.90 | $1.93 | 2.69M |
| 6/9/2026 | $1.89 | $1.91 | $1.89 | $1.90 | 1.76M |
| 6/8/2026 | $1.88 | $1.89 | $1.87 | $1.89 | 1.53M |
| 6/5/2026 | $1.86 | $1.89 | $1.86 | $1.89 | 1.02M |
| 6/4/2026 | $1.87 | $1.89 | $1.85 | $1.87 | 1.45M |
| 6/3/2026 | $1.86 | $1.87 | $1.85 | $1.87 | 1.16M |
| 6/2/2026 | $1.86 | $1.87 | $1.85 | $1.86 | 1.44M |
| 6/1/2026 | $1.90 | $1.91 | $1.85 | $1.85 | 2.30M |
| 5/29/2026 | $1.91 | $1.92 | $1.89 | $1.91 | 3.13M |
| 5/28/2026 | $1.91 | $1.93 | $1.91 | $1.91 | 1.71M |
| 5/27/2026 | $1.89 | $1.92 | $1.88 | $1.92 | 1.85M |
| 5/26/2026 | $1.90 | $1.92 | $1.89 | $1.89 | 3.38M |
| 5/25/2026 | $1.90 | $1.91 | $1.90 | $1.91 | 1.02M |
| 5/22/2026 | $1.91 | $1.92 | $1.88 | $1.89 | 3.34M |
| 5/21/2026 | $1.96 | $1.99 | $1.88 | $1.89 | 5.63M |
| 5/20/2026 | $1.94 | $1.97 | $1.93 | $1.97 | 2.66M |
| 5/19/2026 | $1.94 | $1.95 | $1.93 | $1.94 | 1.10M |
| 5/18/2026 | $1.93 | $1.94 | $1.90 | $1.93 | 1.19M |
| 5/15/2026 | $1.90 | $1.93 | $1.90 | $1.92 | 3.66M |
| 5/14/2026 | $1.91 | $1.92 | $1.89 | $1.90 | 1.44M |
| 5/13/2026 | $1.90 | $1.90 | $1.87 | $1.90 | 1.59M |
| 5/12/2026 | $1.89 | $1.91 | $1.88 | $1.89 | 2.28M |
| 5/11/2026 | $1.85 | $1.89 | $1.85 | $1.89 | 1.48M |
| 5/8/2026 | $1.92 | $1.94 | $1.92 | $1.94 | 2.86M |
| 5/7/2026 | $1.97 | $1.97 | $1.94 | $1.94 | 2.70M |
| 5/6/2026 | $1.95 | $1.97 | $1.93 | $1.96 | 1.71M |
| 5/5/2026 | $1.93 | $1.95 | $1.92 | $1.93 | 1.41M |
| 5/4/2026 | $1.94 | $1.94 | $1.91 | $1.93 | 1.96M |
| 4/30/2026 | $1.91 | $1.96 | $1.91 | $1.95 | 1.32M |