Financial News
Sonics & Materials Inc (OP: SIMA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 20, 2021 | 7.500 | 7.500 | 7.500 | 0 | -0.10(-1.32%) | |
| May 11, 2021 | 7.600 | 7.600 | 7.600 | 0 | -0.40(-5.00%) | |
| May 10, 2021 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | +0.75(+10.34%) |
| Mar 23, 2021 | 7.250 | 7.250 | 7.250 | 0 | -2.25(-23.68%) | |
| Feb 23, 2021 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) | |
| Feb 18, 2021 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) | |
| Feb 17, 2021 | 9.500 | 9.500 | 9.500 | 9.500 | 100 | +0.50(+5.56%) |
| Feb 12, 2021 | 9.000 | 9.000 | 9.000 | 0 | +0.94(+11.66%) | |
| Feb 11, 2021 | 8.060 | 8.060 | 8.060 | 8.060 | 242 | +0.74(+10.11%) |
| Feb 10, 2021 | 7.320 | 7.320 | 7.320 | 7.320 | 2,010 | +0.06(+0.83%) |
| Feb 09, 2021 | 7.700 | 7.700 | 7.260 | 7.260 | 400 | -1.54(-17.50%) |
| Feb 05, 2021 | 8.800 | 8.800 | 8.800 | 0 | +1.30(+17.33%) | |
| Dec 22, 2020 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) | |
| Dec 08, 2020 | 7.500 | 7.500 | 7.500 | 0 | -2.50(-25.00%) | |
| Dec 03, 2020 | 10.00 | 10.00 | 10.00 | 0 | +0.60(+6.38%) | |
| Dec 02, 2020 | 9.400 | 9.400 | 9.400 | 9.400 | 171 | +1.15(+13.94%) |
| Nov 19, 2020 | 8.250 | 8.250 | 8.250 | 0 | -1.25(-13.16%) | |
| Nov 12, 2020 | 9.500 | 9.500 | 9.500 | 0 | +1.00(+11.76%) | |
| Nov 05, 2020 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
| Nov 04, 2020 | 8.500 | 8.500 | 8.500 | 8.500 | 100 | +0.00(+0.00%) |
| Oct 30, 2020 | 8.500 | 8.500 | 8.500 | 0 | -0.75(-8.11%) | |
| Oct 12, 2020 | 9.250 | 9.250 | 9.250 | 0 | +0.59(+6.81%) | |
| Oct 07, 2020 | 8.660 | 8.660 | 8.660 | 0 | +0.00(+0.00%) | |
| Oct 06, 2020 | 8.600 | 8.660 | 8.600 | 8.660 | 3,100 | -0.18(-2.04%) |
| Sep 17, 2020 | 8.840 | 8.840 | 8.840 | 0 | +0.17(+1.96%) | |
| Sep 16, 2020 | 8.850 | 8.850 | 8.660 | 8.670 | 5,721 | -1.58(-15.41%) |
| Sep 04, 2020 | 10.25 | 10.25 | 10.25 | 0 | +1.40(+15.82%) | |
| Sep 01, 2020 | 8.850 | 8.850 | 8.850 | 0 | +0.00(+0.00%) | |
| Aug 24, 2020 | 8.850 | 8.850 | 8.850 | 0 | +0.15(+1.72%) | |
| Aug 17, 2020 | 8.700 | 8.700 | 8.700 | 0 | +0.05(+0.58%) | |
| Aug 07, 2020 | 8.650 | 8.650 | 8.650 | 0 | +0.00(+0.00%) | |
| Aug 05, 2020 | 8.650 | 8.650 | 8.650 | 0 | +0.00(+0.00%) | |
| Aug 04, 2020 | 8.650 | 8.650 | 8.650 | 8.650 | 897 | +0.02(+0.23%) |
| Aug 03, 2020 | 8.650 | 8.650 | 8.630 | 8.630 | 1,603 | -0.37(-4.11%) |
| Jul 29, 2020 | 9.000 | 9.000 | 9.000 | 0 | +0.40(+4.65%) | |
| Jul 27, 2020 | 8.600 | 8.600 | 8.600 | 0 | +0.04(+0.47%) | |
| Jul 23, 2020 | 8.560 | 8.560 | 8.560 | 0 | +0.01(+0.12%) | |
| Jul 21, 2020 | 8.550 | 8.550 | 8.550 | 0 | -0.45(-5.00%) | |
| Jul 20, 2020 | 9.000 | 9.000 | 9.000 | 9.000 | 1,001 | +0.50(+5.88%) |
| Jul 10, 2020 | 8.500 | 8.500 | 8.500 | 0 | -0.60(-6.59%) | |
| Jul 09, 2020 | 9.100 | 9.100 | 9.100 | 9.100 | 800 | +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.
