Sonics & Materials, Inc. (SIMA) Charts

$10.43

$0.01 (0.1%)
Last update: 04:00 PM EST
Day's range
$10.43
Day's range
$10.43

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