Sonix Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	42.00	42.95	41.40	42.30	42.30	0.36%	987,246
Apr 28, 2026	41.55	42.60	40.60	42.15	42.15	1.57%	956,322
Apr 27, 2026	45.00	45.00	41.15	41.50	41.50	-8.29%	2,069,259
Apr 24, 2026	46.80	47.40	45.00	45.25	45.25	-1.42%	5,908,318
Apr 23, 2026	48.30	49.40	44.80	45.90	45.90	1.32%	9,520,632
Apr 22, 2026	42.55	45.70	42.15	45.30	45.30	7.99%	2,830,233
Apr 21, 2026	40.70	42.75	40.70	41.95	41.95	3.33%	1,078,556
Apr 20, 2026	41.70	41.85	40.50	40.60	40.60	-1.46%	538,160
Apr 17, 2026	42.00	42.80	41.10	41.20	41.20	-0.96%	653,073
Apr 16, 2026	41.70	41.70	41.00	41.60	41.60	0.97%	690,576
Apr 15, 2026	41.50	41.90	40.80	41.20	41.20	-0.24%	520,434
Apr 14, 2026	41.00	41.40	40.00	41.30	41.30	1.35%	675,054
Apr 13, 2026	40.00	40.80	39.00	40.75	40.75	2.90%	333,840
Apr 10, 2026	39.90	40.25	39.55	39.60	39.60	-0.38%	290,300
Apr 9, 2026	39.75	39.90	38.55	39.75	39.75	0.89%	386,596
Apr 8, 2026	37.90	39.40	37.80	39.40	39.40	5.49%	492,443
Apr 7, 2026	37.20	37.60	36.65	37.35	37.35	1.36%	258,585
Apr 2, 2026	38.45	38.70	36.70	36.85	36.85	-4.16%	469,308
Apr 1, 2026	38.20	38.75	38.20	38.45	38.45	2.67%	315,548
Mar 31, 2026	38.70	38.95	37.10	37.45	37.45	-3.85%	662,974
Mar 30, 2026	40.15	40.15	38.75	38.95	38.95	-3.47%	423,311
Mar 27, 2026	39.90	40.40	39.15	40.35	40.35	-0.12%	360,007
Mar 26, 2026	41.00	41.00	39.60	40.40	40.40	-0.25%	512,121
Mar 25, 2026	41.00	41.30	40.05	40.50	40.50	0.50%	514,952
Mar 24, 2026	41.80	42.40	40.30	40.30	40.30	-1.95%	832,406
Mar 23, 2026	42.00	43.05	41.00	41.10	41.10	-3.97%	1,070,025
Mar 20, 2026	41.60	42.80	41.10	42.80	42.80	3.13%	1,146,650
Mar 19, 2026	43.00	44.20	41.50	41.50	41.50	-4.71%	1,492,125
Mar 18, 2026	42.75	44.90	42.75	43.55	43.55	2.59%	1,750,090
Mar 17, 2026	42.30	42.80	41.95	42.45	42.45	2.04%	568,453
Mar 16, 2026	41.55	42.35	41.50	41.60	41.60	0.48%	487,255
Mar 13, 2026	42.25	42.50	41.25	41.40	41.40	-3.50%	537,050
Mar 12, 2026	42.35	43.05	41.50	42.90	42.90	1.54%	801,185
Mar 11, 2026	41.00	42.60	41.00	42.25	42.25	3.05%	662,047
Mar 10, 2026	42.35	43.15	40.65	41.00	41.00	-1.32%	817,081
Mar 9, 2026	40.50	41.60	39.90	41.55	41.55	-5.78%	1,183,696
Mar 6, 2026	42.80	44.50	42.00	44.10	44.10	2.92%	1,060,674
Mar 5, 2026	42.45	44.40	42.45	42.85	42.85	4.13%	1,441,998
Mar 4, 2026	43.35	43.45	40.60	41.15	41.15	-7.74%	1,973,479
Mar 3, 2026	46.75	47.90	44.30	44.60	44.60	-4.60%	3,559,055
Mar 2, 2026	42.55	48.30	42.50	46.75	46.75	6.37%	5,500,802
Feb 26, 2026	42.80	44.55	42.45	43.95	43.95	3.66%	2,340,196
Feb 25, 2026	43.60	43.95	41.50	42.40	42.40	-0.82%	2,090,100
Feb 24, 2026	41.15	43.50	40.95	42.75	42.75	3.89%	2,879,915
Feb 23, 2026	39.35	41.80	39.20	41.15	41.15	6.06%	2,431,932
Feb 11, 2026	38.40	39.65	38.40	38.80	38.80	1.44%	1,387,095
Feb 10, 2026	37.80	39.35	37.25	38.25	38.25	2.14%	1,518,345
Feb 9, 2026	36.85	37.80	36.85	37.45	37.45	5.05%	727,605
Feb 6, 2026	36.20	36.20	35.20	35.65	35.65	-2.60%	256,418
Feb 5, 2026	36.10	37.35	35.80	36.60	36.60	0.27%	446,015
Feb 4, 2026	35.55	36.50	35.40	36.50	36.50	1.96%	311,006
Feb 3, 2026	35.85	36.50	35.45	35.80	35.80	1.42%	390,871
Feb 2, 2026	36.15	36.15	35.25	35.30	35.30	-3.42%	625,379
Jan 30, 2026	37.70	37.80	36.50	36.55	36.55	-2.92%	1,020,104
Jan 29, 2026	40.40	40.45	37.55	37.65	37.65	-6.23%	3,708,341
Jan 28, 2026	38.40	40.15	38.20	40.15	40.15	10.00%	4,962,335
Jan 27, 2026	37.50	37.50	36.35	36.50	36.50	-1.88%	462,292
Jan 26, 2026	36.10	37.35	35.85	37.20	37.20	3.05%	811,799
Jan 23, 2026	37.00	37.15	35.85	36.10	36.10	-2.04%	1,432,803
Jan 22, 2026	34.85	37.30	34.55	36.85	36.85	6.66%	2,220,691
Jan 21, 2026	34.00	34.65	33.70	34.55	34.55	1.92%	590,139
Jan 20, 2026	34.50	34.50	33.85	33.90	33.90	-2.02%	642,300
Jan 19, 2026	34.05	34.60	33.80	34.60	34.60	2.37%	481,182
Jan 16, 2026	33.40	34.20	33.10	33.80	33.80	1.35%	431,044
Jan 15, 2026	33.45	33.45	32.90	33.35	33.35	-0.45%	186,650
Jan 14, 2026	32.40	33.60	32.40	33.50	33.50	3.40%	543,096
Jan 13, 2026	32.80	32.85	32.15	32.40	32.40	-1.07%	463,258
Jan 12, 2026	33.00	33.30	32.75	32.75	32.75	-0.76%	316,016
Jan 9, 2026	34.00	34.00	32.95	33.00	33.00	-2.08%	283,224
Jan 8, 2026	33.40	34.05	32.80	33.70	33.70	1.81%	521,041
Jan 7, 2026	32.40	33.25	32.35	33.10	33.10	2.80%	419,717
Jan 6, 2026	32.30	32.40	32.00	32.20	32.20	-0.31%	264,003
Jan 5, 2026	33.15	33.20	32.15	32.30	32.30	-2.56%	426,858
Jan 2, 2026	33.25	33.40	33.00	33.15	33.15	0.91%	225,839
Dec 31, 2025	33.10	33.55	32.75	32.85	32.85	-0.76%	317,196
Dec 30, 2025	33.15	33.15	32.75	33.10	33.10	-	129,127
Dec 29, 2025	32.90	33.25	32.90	33.10	33.10	0.61%	179,019
Dec 26, 2025	33.25	33.25	32.75	32.90	32.90	-0.30%	112,721
Dec 24, 2025	33.15	33.45	32.95	33.00	33.00	-0.45%	180,004
Dec 23, 2025	33.10	33.35	33.00	33.15	33.15	-0.45%	127,442
Dec 22, 2025	33.25	33.45	33.10	33.30	33.30	0.91%	141,509
Dec 19, 2025	32.90	33.00	32.70	33.00	33.00	0.61%	281,241
Dec 18, 2025	33.00	33.15	32.70	32.80	32.80	-1.20%	160,983
Dec 17, 2025	33.20	33.65	33.20	33.20	33.20	0.15%	123,796
Dec 16, 2025	33.35	33.60	32.85	33.15	33.15	-1.34%	190,835
Dec 15, 2025	33.55	33.90	33.15	33.60	33.60	0.30%	103,293
Dec 12, 2025	33.80	33.85	33.45	33.50	33.50	-0.15%	84,400
Dec 11, 2025	33.90	33.90	33.40	33.55	33.55	-0.15%	77,741
Dec 10, 2025	33.95	34.00	33.60	33.60	33.60	-1.32%	145,633
Dec 9, 2025	34.00	34.05	33.75	34.05	34.05	-0.15%	122,408
Dec 8, 2025	34.30	34.65	34.00	34.10	34.10	-0.58%	231,111
Dec 5, 2025	34.70	34.70	34.20	34.30	34.30	-1.01%	78,229
Dec 4, 2025	34.70	34.70	34.00	34.65	34.65	0.87%	180,446
Dec 3, 2025	34.20	34.45	34.00	34.35	34.35	1.33%	176,858
Dec 2, 2025	33.85	34.45	33.85	33.90	33.90	0.15%	101,641
Dec 1, 2025	34.05	34.20	33.65	33.85	33.85	-0.73%	120,004
Nov 28, 2025	34.05	34.25	34.00	34.10	34.10	0.15%	68,366
Nov 27, 2025	34.05	34.50	33.75	34.05	34.05	0.15%	107,801
Nov 26, 2025	33.50	34.00	33.50	34.00	34.00	2.56%	153,884
Nov 25, 2025	32.85	33.30	32.85	33.15	33.15	0.91%	90,714