Financial News
Sonics & Materials Inc (OP: SIMA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2017 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
| May 16, 2017 | 4.750 | 5.000 | 4.750 | 5.000 | 3,000 | +0.50(+11.11%) |
| May 11, 2017 | 4.500 | 4.500 | 4.500 | 0 | -0.55(-10.89%) | |
| May 09, 2017 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) | |
| Apr 20, 2017 | 5.050 | 5.050 | 5.050 | 0 | +0.20(+4.12%) | |
| 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%) | |
| Jan 03, 2017 | 3.750 | 3.750 | 3.750 | 3.750 | 1,000 | +0.00(+0.00%) |
| Dec 29, 2016 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) | |
| Dec 23, 2016 | 3.750 | 3.750 | 3.750 | 0 | +0.25(+7.14%) | |
| Dec 20, 2016 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
| Dec 15, 2016 | 3.500 | 3.500 | 3.500 | 0 | +0.50(+16.67%) | |
| Dec 14, 2016 | 3.000 | 3.000 | 3.000 | 3.000 | 229 | -0.80(-21.05%) |
| Nov 17, 2016 | 3.800 | 3.800 | 3.800 | 0 | -0.20(-5.00%) | |
| Nov 09, 2016 | 4.000 | 4.000 | 4.000 | 0 | +1.25(+45.45%) | |
| Nov 07, 2016 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) | |
| Nov 04, 2016 | 2.750 | 2.750 | 2.750 | 2.750 | 9,000 | +0.00(+0.00%) |
| Nov 02, 2016 | 2.750 | 2.750 | 2.750 | 1,000 | +0.00(+0.00%) | |
| Oct 31, 2016 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) | |
| Oct 27, 2016 | 2.750 | 2.750 | 2.750 | 0 | +1.05(+61.76%) | |
| Oct 21, 2016 | 1.700 | 1.700 | 1.700 | 0 | -0.85(-33.33%) | |
| Oct 19, 2016 | 2.550 | 2.550 | 2.550 | 0 | -0.01(-0.39%) | |
| Oct 18, 2016 | 2.560 | 2.560 | 2.560 | 2.560 | 997 | +0.06(+2.40%) |
| Oct 05, 2016 | 2.500 | 2.500 | 2.500 | 0 | +0.50(+25.00%) | |
| Oct 04, 2016 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | +1.00(+100.00%) |
| Oct 03, 2016 | 1.000 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 1.000 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 1.000 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 1.000 | 1.000 | 1.000 | 1.000 | 3,000 | +0.30(+42.86%) |
| Sep 27, 2016 | 0.7600 | 0.7600 | 0.7000 | 0.7000 | 10,000 | +0.05(+7.69%) |
| Sep 08, 2016 | 0.6500 | 0.6500 | 0.6500 | 0 | +0.35(+116.67%) | |
| Aug 25, 2016 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.20(-40.00%) | |
| Aug 19, 2016 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.00(+0.00%) | |
| Aug 18, 2016 | 0.3500 | 0.5000 | 0.3000 | 0.5000 | 93,034 | +0.40(+400.00%) |
| Jul 21, 2016 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.25(-71.43%) | |
| Jul 14, 2016 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.15(+75.00%) |
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.
