Financial News
Sonics & Materials Inc (OP: SIMA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 27, 2017 | 4.850 | 4.850 | 4.850 | 0 | +0.35(+7.78%) | |
| Mar 09, 2017 | 4.500 | 4.500 | 4.500 | 0 | +0.10(+2.27%) | |
| Mar 01, 2017 | 4.400 | 4.400 | 4.400 | 0 | +0.05(+1.15%) | |
| Feb 17, 2017 | 4.350 | 4.350 | 4.350 | 0 | +0.05(+1.16%) | |
| Feb 15, 2017 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) | |
| Feb 08, 2017 | 4.300 | 4.300 | 4.300 | 0 | +0.05(+1.18%) | |
| Feb 02, 2017 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) | |
| Feb 01, 2017 | 4.250 | 4.250 | 4.250 | 4.250 | 1,500 | +0.00(+0.00%) |
| Jan 31, 2017 | 4.250 | 4.250 | 4.250 | 4.250 | 1,500 | +0.00(+0.00%) |
| Jan 27, 2017 | 4.250 | 4.250 | 4.250 | 0 | +0.15(+3.66%) | |
| Jan 23, 2017 | 4.100 | 4.100 | 4.100 | 0 | -0.15(-3.53%) | |
| Jan 20, 2017 | 4.250 | 4.250 | 4.250 | 4.250 | 400 | +0.00(+0.00%) |
| Jan 19, 2017 | 4.250 | 4.250 | 4.250 | 4.250 | 610 | +0.25(+6.25%) |
| Jan 18, 2017 | 4.100 | 4.100 | 4.000 | 4.000 | 2,400 | +0.00(+0.00%) |
| Jan 13, 2017 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
| Jan 12, 2017 | 3.750 | 4.000 | 3.750 | 4.000 | 2,000 | +0.25(+6.67%) |
| Jan 10, 2017 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) | |
| Jan 09, 2017 | 3.750 | 3.750 | 3.750 | 3.750 | 100 | +0.00(+0.00%) |
| Jan 04, 2017 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
