5 DAY PERFORMANCE
+0.10%
1 MONTH PERFORMANCE
+0.19%
3 MONTH PERFORMANCE
+1.96%
6 MONTH PERFORMANCE
+3.57%
YEAR-TO-DATE PERFORMANCE
+3.88%
Sonics & Materials, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/14/2025 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 4 | $319.86 M |
07/11/2025 | $10.42 | $10.43 (0.1%) | $10.43 | $10.42 | 32.80 K | $319.86 M |
07/10/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $319.55 M |
07/09/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 300 | $319.55 M |
07/08/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.41 | 105.43 K | $319.55 M |
07/07/2025 | $10.38 | $10.42 (0.39%) | $10.42 | $10.38 | 7.00 K | $319.55 M |
07/03/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $239.66 M |
07/02/2025 | $10.42 | $10.42 (0%) | $10.43 | $10.42 | 20.23 K | $239.66 M |
07/01/2025 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 227 | $240.12 M |
06/30/2025 | $10.43 | $10.42 (-0.1%) | $10.43 | $10.42 | 700 | $239.66 M |
06/27/2025 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 208 | $240.12 M |
06/26/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 113 | $239.66 M |
06/25/2025 | $10.44 | $10.43 (-0.1%) | $10.44 | $10.43 | 631.81 K | $239.89 M |
06/24/2025 | $10.43 | $10.45 (0.19%) | $10.45 | $10.43 | 250.10 K | $240.35 M |
06/23/2025 | $10.42 | $10.44 (0.19%) | $10.44 | $10.42 | 53.66 K | $240.12 M |
06/20/2025 | $10.45 | $10.40 (-0.48%) | $10.45 | $10.40 | 10.25 K | $239.20 M |
06/18/2025 | $10.41 | $10.40 (-0.1%) | $10.41 | $10.40 | 8.20 K | $239.20 M |
06/17/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 300 | $239.66 M |
06/16/2025 | $10.47 | $10.44 (-0.29%) | $10.47 | $10.42 | 24.50 K | $240.12 M |
06/13/2025 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 1.61 K | $239.43 M |
06/12/2025 | $10.42 | $10.41 (-0.1%) | $10.42 | $10.39 | 3.31 K | $239.43 M |
06/11/2025 | $10.44 | $10.46 (0.19%) | $10.46 | $10.44 | 544 | $240.58 M |
06/10/2025 | $10.42 | $10.45 (0.29%) | $10.45 | $10.42 | 3.20 K | $240.35 M |
06/09/2025 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 13.24 K | $239.89 M |
06/06/2025 | $10.42 | $10.44 (0.19%) | $10.44 | $10.41 | 77.00 K | $240.12 M |
06/05/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 5.11 K | $239.66 M |
06/04/2025 | $10.40 | $10.42 (0.19%) | $10.42 | $10.40 | 44.62 K | $239.66 M |
06/03/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 800 | $239.66 M |
06/02/2025 | $10.40 | $10.41 (0.1%) | $10.41 | $10.40 | 508.73 K | $239.43 M |
05/30/2025 | $10.40 | $10.40 (0%) | $10.40 | $10.39 | 88.90 K | $239.20 M |
05/29/2025 | $10.39 | $10.41 (0.19%) | $10.41 | $10.39 | 397.30 K | $239.43 M |
05/28/2025 | $10.36 | $10.39 (0.29%) | $10.39 | $10.36 | 90.40 K | $238.97 M |
05/27/2025 | $10.35 | $10.36 (0.1%) | $10.36 | $10.35 | 265.22 K | $238.28 M |
05/23/2025 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 0 | $237.59 M |
05/22/2025 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 0 | |
05/21/2025 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 60.00 K | $237.59 M |
05/20/2025 | $10.32 | $10.33 (0.1%) | $10.33 | $10.32 | 169.02 K | $237.59 M |
05/19/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $236.90 M |
05/16/2025 | $10.30 | $10.30 (0%) | $10.31 | $10.30 | 31.12 K | $236.90 M |
05/15/2025 | $10.31 | $10.30 (-0.1%) | $10.31 | $10.30 | 1.00 K | $236.90 M |
05/14/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.28 | 43.80 K | $236.90 M |
05/13/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.26 | 2.60 K | $236.44 M |
05/12/2025 | $10.31 | $10.30 (-0.1%) | $10.31 | $10.30 | 6.11 K | $236.90 M |
05/09/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 14.21 K | $315.87 M |
05/08/2025 | $10.26 | $10.26 (0%) | $10.30 | $10.26 | 5.72 K | $314.64 M |
05/07/2025 | $10.27 | $10.30 (0.29%) | $10.30 | $10.27 | 16.64 K | $315.87 M |
05/06/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 0 | $314.33 M |
05/05/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 930 | $314.33 M |
05/02/2025 | $10.24 | $10.25 (0.1%) | $10.25 | $10.24 | 27.05 K | $314.33 M |
05/01/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 27.05 K | $315.25 M |
04/30/2025 | $10.26 | $10.27 (0.1%) | $10.27 | $10.25 | 9.94 K | $314.95 M |
04/29/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 0 | $314.03 M |
04/28/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 1.10 K | $314.33 M |
04/25/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 705 | $314.33 M |
04/24/2025 | $10.24 | $10.25 (0.1%) | $10.25 | $10.23 | 130.41 K | $314.33 M |
04/23/2025 | $10.22 | $10.24 (0.2%) | $10.24 | $10.22 | 8.03 K | $314.03 M |
04/22/2025 | $10.22 | $10.23 (0.1%) | $10.23 | $10.22 | 3.14 K | $313.72 M |
04/21/2025 | $10.20 | $10.24 (0.39%) | $10.24 | $10.20 | 1.91 K | $314.03 M |
04/17/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 4.22 K | $312.80 M |
04/16/2025 | $10.23 | $10.22 (-0.1%) | $10.23 | $10.22 | 99.92 K | $313.41 M |
04/15/2025 | $10.24 | $10.23 (-0.1%) | $10.24 | $10.22 | 266.60 K | $313.72 M |