Skip to main content
SONASID S.A. (CBSE:SID)
Morocco flag Morocco · Delayed Price · Currency is MAD
1,899.00
+98.00 (5.44%)
At close: Mar 5, 2026

SONASID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261,964.001,964.001,805.001,899.001,899.005.44%1,555
Mar 4, 20261,719.001,838.001,719.001,801.001,801.006.95%546
Mar 3, 20261,720.001,799.001,680.001,684.001,684.00-9.27%3,278
Mar 2, 20261,900.001,950.001,851.001,856.001,856.00-9.46%5,981
Feb 27, 20262,026.002,070.002,026.002,050.002,050.00-0.97%3,552
Feb 26, 20262,070.002,089.002,070.002,070.002,070.00-1.33%4,504
Feb 25, 20262,055.002,098.002,050.002,098.002,098.001.35%140
Feb 24, 20262,100.002,100.002,070.002,070.002,070.00-2,006
Feb 23, 20262,120.002,120.002,070.002,070.002,070.00-1.43%1,526
Feb 20, 20262,120.002,120.002,051.002,100.002,100.000.24%2,612
Feb 19, 20262,119.002,128.002,070.002,095.002,095.00-0.19%1,091
Feb 18, 20262,003.002,099.002,000.002,099.002,099.002.39%368
Feb 17, 20262,000.002,070.001,995.002,050.002,050.00-0.97%392
Feb 16, 20262,099.002,099.002,050.002,070.002,070.00-2,222
Feb 13, 20262,076.002,076.002,069.002,070.002,070.002.48%1,080
Feb 12, 20262,020.002,096.001,992.002,020.002,020.001.51%137
Feb 11, 20261,996.002,020.001,990.001,990.001,990.00-1.49%251
Feb 10, 20261,999.002,030.001,991.002,020.002,020.001.46%963
Feb 9, 20262,029.002,029.001,991.001,991.001,991.000.30%120
Feb 6, 20262,000.002,000.001,985.001,985.001,985.00-1.68%1,586
Feb 5, 20262,097.002,097.002,019.002,019.002,019.00-1.99%357
Feb 4, 20262,098.002,098.002,050.002,060.002,060.000.49%79
Feb 3, 20262,085.002,099.002,050.002,050.002,050.00-0.68%1,527
Feb 2, 20262,041.002,100.002,040.002,064.002,064.001.67%174
Jan 30, 20262,165.002,165.002,030.002,030.002,030.00-6.41%717
Jan 29, 20262,175.002,175.002,067.002,169.002,169.001.36%69
Jan 28, 20262,098.002,149.002,080.002,140.002,140.003.38%2,252
Jan 27, 20262,100.002,110.002,060.002,070.002,070.000.44%280
Jan 26, 20262,103.002,110.002,052.002,061.002,061.00-4.14%1,096
Jan 23, 20262,225.002,225.002,150.002,150.002,150.00-2.27%2,635
Jan 22, 20262,224.002,224.002,200.002,200.002,200.000.36%46
Jan 21, 20262,191.002,249.002,191.002,192.002,192.00-3.44%29
Jan 19, 20262,202.002,293.002,171.002,270.002,270.000.93%1,032
Jan 16, 20262,238.002,270.002,230.002,249.002,249.00-0.04%1,091
Jan 15, 20262,286.002,300.002,250.002,250.002,250.00-2.98%424
Jan 13, 20262,335.002,335.002,319.002,319.002,319.00-25
Jan 12, 20262,339.002,339.002,270.002,319.002,319.00-0.04%712
Jan 9, 20262,319.002,320.002,300.002,320.002,320.00-25
Jan 8, 20262,329.002,330.002,300.002,320.002,320.00-1.28%272
Jan 7, 20262,368.002,368.002,349.002,350.002,350.00-0.21%48
Jan 6, 20262,365.002,370.002,350.002,355.002,355.000.21%236
Jan 5, 20262,280.002,350.002,280.002,350.002,350.002.71%204
Jan 2, 20262,250.002,289.002,240.002,288.002,288.002.74%4,984
Dec 31, 20252,295.002,295.002,221.002,227.002,227.00-2.28%2,885
Dec 30, 20252,203.002,280.002,203.002,279.002,279.003.59%3,356
Dec 29, 20252,299.002,299.002,200.002,200.002,200.00-1,490
Dec 26, 20252,335.002,335.002,200.002,200.002,200.00-3.51%3,853
Dec 25, 20252,302.002,302.002,280.002,280.002,280.00-0.87%4,806
Dec 24, 20252,355.002,355.002,288.002,300.002,300.00-0.43%1,212
Dec 23, 20252,368.002,368.002,290.002,310.002,310.000.43%1,895
Dec 22, 20252,397.002,397.002,300.002,300.002,300.00-0.90%1,442
Dec 19, 20252,358.002,375.002,305.002,321.002,321.00-0.81%3,325
Dec 18, 20252,340.002,340.002,335.002,340.002,340.001.69%63
Dec 17, 20252,278.002,340.002,278.002,301.002,301.000.92%983
Dec 16, 20252,290.002,320.002,280.002,280.002,280.00-0.44%743
Dec 15, 20252,290.002,300.002,290.002,290.002,290.00-0.43%130
Dec 12, 20252,358.002,358.002,300.002,300.002,300.00-2.50%922
Dec 11, 20252,320.002,360.002,291.002,359.002,359.00-479
Dec 10, 20252,359.002,359.002,359.002,359.002,359.002.57%2
Dec 9, 20252,300.002,300.002,300.002,300.002,300.00-14
Dec 8, 20252,287.002,338.002,286.002,300.002,300.00-49
Dec 5, 20252,287.002,339.002,287.002,300.002,300.00-1,553
Dec 4, 20252,340.002,340.002,300.002,300.002,300.000.44%302
Dec 3, 20252,300.002,300.002,278.002,290.002,290.00-0.43%88
Dec 2, 20252,306.002,310.002,283.002,300.002,300.00-0.17%187
Dec 1, 20252,430.002,430.002,304.002,304.002,304.000.04%75
Nov 28, 20252,330.002,330.002,302.002,303.002,303.00-1.16%1,974
Nov 27, 20252,300.002,340.002,300.002,330.002,330.001.30%4,430
Nov 26, 20252,300.002,300.002,300.002,300.002,300.000.52%4,011
Nov 25, 20252,270.002,300.002,270.002,288.002,288.00-2.14%4,791
Nov 24, 20252,270.002,338.002,270.002,338.002,338.003.00%18
Nov 21, 20252,347.002,347.002,270.002,270.002,270.00-1.30%4,824
Nov 20, 20252,290.002,358.002,250.002,300.002,300.001.77%91
Nov 19, 20252,301.002,360.002,252.002,260.002,260.00-2.80%1,501
Nov 17, 20252,333.002,333.002,325.002,325.002,325.00-0.34%65
Nov 14, 20252,400.002,400.002,333.002,333.002,333.00-2.79%2,305
Nov 13, 20252,400.002,400.002,400.002,400.002,400.00-1,048
Nov 12, 20252,434.002,434.002,325.002,400.002,400.00-2.44%831
Nov 11, 20252,423.002,460.002,400.002,460.002,460.000.41%83
Nov 10, 20252,421.002,450.002,421.002,450.002,450.000.49%75
Nov 7, 20252,437.002,500.002,437.002,438.002,438.00-2.48%117
Nov 5, 20252,500.002,502.002,500.002,500.002,500.00-0.20%16
Nov 4, 20252,505.002,505.002,505.002,505.002,505.00-1.76%39
Nov 3, 20252,600.002,600.002,503.002,550.002,550.002.00%930
Oct 31, 20252,460.002,500.002,420.002,500.002,500.001.63%3,532
Oct 30, 20252,460.002,469.002,460.002,460.002,460.00-742
Oct 29, 20252,426.002,460.002,415.002,460.002,460.001.44%250
Oct 28, 20252,427.002,469.002,395.002,425.002,425.00-1.78%4,751
Oct 27, 20252,445.002,470.002,445.002,469.002,469.00-0.24%1,391
Oct 24, 20252,475.002,475.002,475.002,475.002,475.001.02%1,942
Oct 23, 20252,499.002,499.002,410.002,450.002,450.00-0.81%525
Oct 22, 20252,440.002,500.002,440.002,470.002,470.00-1.20%775
Oct 21, 20252,440.002,500.002,440.002,500.002,500.002.08%741
Oct 20, 20252,439.002,450.002,439.002,449.002,449.001.41%625
Oct 17, 20252,350.002,415.002,350.002,415.002,415.001.47%818
Oct 16, 20252,365.002,380.002,365.002,380.002,380.001.28%35
Oct 15, 20252,357.002,380.002,314.002,350.002,350.00-1.26%198
Oct 14, 20252,362.002,400.002,357.002,380.002,380.00-1.86%3,063
Oct 13, 20252,425.002,425.002,357.002,425.002,425.00-3,213
Oct 10, 20252,340.002,459.002,340.002,425.002,425.001.46%2,056